Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.67	50.33	49.37	49.81	49.81	-0.04%	1,047,027
Mar 26, 2026	49.29	50.35	49.24	49.83	49.83	0.89%	1,323,570
Mar 25, 2026	49.35	50.42	48.85	49.39	49.39	-0.78%	1,339,068
Mar 24, 2026	48.20	50.78	47.90	49.78	49.78	3.99%	2,098,952
Mar 23, 2026	46.58	47.99	45.76	47.87	47.87	2.48%	1,443,652
Mar 20, 2026	47.78	48.25	46.20	46.71	46.71	-2.18%	2,985,024
Mar 19, 2026	46.15	48.59	45.99	47.75	47.75	2.36%	1,352,670
Mar 18, 2026	47.73	47.73	45.81	46.65	46.65	-2.08%	2,481,052
Mar 17, 2026	46.50	48.41	46.38	47.64	47.64	3.09%	2,003,025
Mar 16, 2026	45.50	46.65	44.69	46.21	46.21	-0.19%	1,897,977
Mar 13, 2026	45.13	46.69	44.80	46.30	46.30	1.31%	1,917,716
Mar 12, 2026	45.10	45.82	44.41	45.70	45.70	0.82%	1,617,510
Mar 11, 2026	45.11	46.09	44.67	45.33	45.33	-0.50%	1,122,481
Mar 10, 2026	45.16	46.26	45.06	45.56	45.56	0.22%	1,252,586
Mar 9, 2026	44.00	45.63	43.12	45.46	45.46	4.03%	1,724,974
Mar 6, 2026	44.88	45.25	43.41	43.70	43.70	-3.49%	1,587,289
Mar 5, 2026	45.84	45.90	43.84	45.28	45.28	-1.18%	2,199,662
Mar 4, 2026	45.02	45.98	44.42	45.82	45.82	0.33%	1,293,016
Mar 3, 2026	45.35	46.25	44.42	45.67	45.17	-0.67%	2,034,782
Mar 2, 2026	46.54	46.78	44.30	45.98	45.48	1.21%	2,620,620
Feb 27, 2026	45.37	45.80	44.85	45.43	44.93	1.16%	3,144,733
Feb 26, 2026	44.82	45.46	44.30	44.91	44.42	-1.77%	1,566,207
Feb 25, 2026	46.32	46.75	44.98	45.72	45.22	-0.93%	1,337,843
Feb 24, 2026	45.27	46.73	44.82	46.15	45.64	1.97%	2,150,208
Feb 23, 2026	45.42	47.44	44.75	45.26	44.76	-0.57%	2,596,352
Feb 20, 2026	44.84	45.64	44.22	45.52	45.02	0.40%	2,461,394
Feb 19, 2026	44.93	45.48	44.39	45.34	44.84	2.44%	2,284,278
Feb 18, 2026	43.84	44.48	43.47	44.26	43.78	1.82%	2,226,303
Feb 17, 2026	45.22	45.74	43.16	43.47	42.99	-5.13%	3,330,577
Feb 13, 2026	42.00	46.31	41.84	45.82	45.32	7.61%	6,748,515
Feb 12, 2026	43.48	43.50	40.69	42.58	42.11	-3.36%	4,469,223
Feb 11, 2026	42.65	44.17	41.91	44.06	43.58	5.08%	2,869,888
Feb 10, 2026	41.80	42.37	41.00	41.93	41.47	0.17%	3,201,634
Feb 9, 2026	41.50	42.21	40.30	41.86	41.40	6.79%	4,531,468
Feb 6, 2026	37.28	39.37	37.28	39.20	38.77	5.89%	2,176,908
Feb 5, 2026	37.53	37.88	36.54	37.02	36.61	-3.82%	1,610,622
Feb 4, 2026	36.71	38.73	36.71	38.49	38.07	5.28%	1,586,563
Feb 3, 2026	36.06	37.17	35.70	36.56	36.16	1.56%	2,255,479
Feb 2, 2026	34.73	36.43	34.25	36.00	35.61	1.07%	1,753,399
Jan 30, 2026	35.43	36.09	35.08	35.62	35.23	-1.08%	2,103,812
Jan 29, 2026	35.63	36.76	35.11	36.01	35.62	4.02%	2,529,859
Jan 28, 2026	35.81	35.92	34.00	34.62	34.24	-1.76%	2,460,284
Jan 27, 2026	35.35	36.06	35.18	35.24	34.85	0.11%	2,892,059
Jan 26, 2026	34.31	35.44	34.31	35.20	34.81	4.36%	3,176,075
Jan 23, 2026	34.44	35.04	33.68	33.73	33.36	-0.53%	1,509,925
Jan 22, 2026	33.94	34.00	33.54	33.91	33.54	-0.24%	1,216,053
Jan 21, 2026	33.21	34.50	33.17	33.99	33.62	3.38%	2,356,816
Jan 20, 2026	32.50	32.99	32.13	32.88	32.52	0.58%	1,408,029
Jan 16, 2026	32.99	33.17	32.62	32.69	32.33	-0.88%	1,487,722
Jan 15, 2026	32.15	33.07	32.05	32.98	32.62	1.23%	1,794,577