Noble Corporation plc (NE)
NYSE: NE · Real-Time Price · USD
21.00
+0.21 (1.01%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.32 | 21.27 | 20.19 | 21.00 | 21.00 | 1.01% | 2,036,903 |
| Apr 24, 2025 | 20.30 | 20.86 | 19.86 | 20.79 | 20.79 | 4.16% | 2,026,745 |
| Apr 23, 2025 | 20.96 | 21.05 | 19.71 | 19.96 | 19.96 | -0.10% | 2,491,875 |
| Apr 22, 2025 | 20.01 | 20.29 | 19.32 | 19.98 | 19.98 | 1.16% | 1,547,844 |
| Apr 21, 2025 | 19.87 | 20.01 | 19.03 | 19.75 | 19.75 | -3.28% | 2,198,237 |
| Apr 17, 2025 | 19.82 | 20.56 | 19.68 | 20.42 | 20.42 | 5.10% | 2,323,513 |
| Apr 16, 2025 | 19.72 | 20.05 | 19.08 | 19.43 | 19.43 | -0.72% | 1,679,603 |
| Apr 15, 2025 | 19.22 | 20.19 | 19.22 | 19.57 | 19.57 | 0.77% | 2,299,441 |
| Apr 14, 2025 | 20.32 | 20.45 | 19.06 | 19.42 | 19.42 | -2.46% | 2,731,250 |
| Apr 11, 2025 | 18.71 | 19.91 | 18.22 | 19.91 | 19.91 | 6.19% | 2,431,366 |
| Apr 10, 2025 | 20.15 | 20.15 | 18.00 | 18.75 | 18.75 | -11.56% | 5,412,712 |
| Apr 9, 2025 | 17.88 | 21.26 | 17.51 | 21.20 | 21.20 | 14.97% | 6,308,625 |
| Apr 8, 2025 | 20.02 | 20.24 | 17.64 | 18.44 | 18.44 | -5.00% | 5,555,089 |
| Apr 7, 2025 | 17.53 | 19.99 | 17.40 | 19.41 | 19.41 | 5.43% | 5,754,952 |
| Apr 4, 2025 | 19.98 | 20.26 | 17.87 | 18.41 | 18.41 | -12.67% | 7,859,573 |
| Apr 3, 2025 | 22.56 | 22.74 | 20.84 | 21.08 | 21.08 | -12.78% | 4,528,195 |
| Apr 2, 2025 | 24.09 | 24.43 | 23.66 | 24.17 | 24.17 | -1.19% | 1,537,165 |
| Apr 1, 2025 | 23.89 | 24.58 | 23.74 | 24.46 | 24.46 | 3.21% | 2,389,317 |
| Mar 31, 2025 | 23.76 | 23.94 | 23.19 | 23.70 | 23.70 | -1.99% | 2,363,451 |
| Mar 28, 2025 | 24.27 | 24.54 | 23.91 | 24.18 | 24.18 | -1.19% | 1,716,862 |
| Mar 27, 2025 | 24.57 | 24.83 | 23.95 | 24.47 | 24.47 | -0.93% | 1,796,170 |
| Mar 26, 2025 | 24.38 | 25.20 | 24.38 | 24.70 | 24.70 | 2.15% | 1,696,074 |
| Mar 25, 2025 | 24.50 | 24.57 | 23.44 | 24.18 | 24.18 | -0.37% | 1,831,262 |
| Mar 24, 2025 | 24.31 | 24.67 | 23.95 | 24.27 | 24.27 | 0.50% | 1,691,510 |
| Mar 21, 2025 | 24.75 | 25.06 | 24.00 | 24.15 | 24.15 | -3.21% | 3,593,607 |
| Mar 20, 2025 | 24.50 | 25.06 | 24.30 | 24.95 | 24.95 | 1.01% | 1,706,937 |
| Mar 19, 2025 | 24.55 | 25.24 | 24.46 | 24.70 | 24.70 | 0.57% | 1,734,180 |
| Mar 18, 2025 | 24.34 | 24.75 | 24.13 | 24.56 | 24.56 | 1.57% | 1,611,701 |
| Mar 17, 2025 | 23.98 | 24.42 | 23.92 | 24.18 | 24.18 | 1.68% | 1,529,872 |
| Mar 14, 2025 | 22.86 | 23.91 | 22.50 | 23.78 | 23.78 | 5.88% | 1,927,809 |
| Mar 13, 2025 | 23.31 | 23.75 | 22.12 | 22.46 | 22.46 | -2.43% | 2,710,462 |
| Mar 12, 2025 | 23.17 | 23.62 | 23.02 | 23.02 | 23.02 | -0.65% | 2,109,539 |
| Mar 11, 2025 | 23.48 | 23.84 | 22.76 | 23.17 | 23.17 | -0.81% | 3,181,613 |
| Mar 10, 2025 | 24.46 | 24.70 | 22.88 | 23.36 | 23.36 | -5.46% | 3,724,141 |
| Mar 7, 2025 | 23.24 | 24.81 | 23.14 | 24.71 | 24.71 | 7.43% | 4,007,473 |
| Mar 6, 2025 | 22.36 | 23.10 | 22.05 | 23.00 | 23.00 | 2.13% | 3,211,196 |
| Mar 5, 2025 | 22.69 | 22.70 | 22.06 | 22.52 | 22.52 | -2.68% | 4,670,158 |
| Mar 4, 2025 | 23.21 | 23.83 | 22.49 | 23.14 | 22.64 | -1.99% | 6,439,339 |
| Mar 3, 2025 | 26.00 | 26.10 | 23.24 | 23.61 | 23.10 | -8.84% | 5,095,637 |
| Feb 28, 2025 | 25.56 | 26.35 | 25.44 | 25.90 | 25.34 | -0.08% | 3,033,913 |
| Feb 27, 2025 | 26.35 | 26.62 | 25.77 | 25.92 | 25.36 | -1.18% | 2,218,856 |
| Feb 26, 2025 | 26.90 | 27.02 | 26.02 | 26.23 | 25.66 | -2.27% | 2,769,347 |
| Feb 25, 2025 | 27.18 | 27.73 | 26.58 | 26.84 | 26.26 | -1.29% | 2,044,009 |
| Feb 24, 2025 | 27.00 | 27.35 | 26.28 | 27.19 | 26.60 | 1.00% | 2,113,739 |
| Feb 21, 2025 | 28.96 | 28.97 | 26.84 | 26.92 | 26.34 | -3.55% | 3,139,989 |
| Feb 20, 2025 | 27.94 | 28.20 | 27.57 | 27.91 | 27.30 | 0.43% | 2,434,515 |
| Feb 19, 2025 | 28.52 | 28.83 | 27.62 | 27.79 | 27.19 | -4.44% | 2,080,824 |
| Feb 18, 2025 | 28.70 | 30.36 | 28.19 | 29.08 | 28.45 | -0.14% | 3,194,835 |
| Feb 14, 2025 | 29.75 | 30.07 | 28.87 | 29.12 | 28.49 | -1.65% | 2,332,085 |
| Feb 13, 2025 | 30.54 | 30.64 | 29.55 | 29.61 | 28.97 | -2.85% | 2,602,078 |