Noble Corporation plc (NE)
NYSE: NE · Real-Time Price · USD
28.59
-0.10 (-0.35%)
At close: Aug 28, 2025, 4:00 PM
28.29
-0.30 (-1.05%)
After-hours: Aug 28, 2025, 7:34 PM EDT
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.99 | 28.99 | 28.24 | 28.59 | 28.59 | -0.35% | 1,476,887 |
| Aug 27, 2025 | 27.91 | 29.01 | 27.90 | 28.69 | 28.69 | 2.43% | 1,468,010 |
| Aug 26, 2025 | 28.36 | 28.53 | 27.90 | 28.01 | 28.01 | -1.99% | 1,738,515 |
| Aug 25, 2025 | 28.67 | 28.77 | 28.25 | 28.58 | 28.58 | -0.38% | 1,504,865 |
| Aug 22, 2025 | 26.72 | 28.89 | 26.72 | 28.69 | 28.69 | 7.37% | 2,010,565 |
| Aug 21, 2025 | 26.56 | 26.91 | 26.20 | 26.72 | 26.72 | 0.41% | 1,080,060 |
| Aug 20, 2025 | 26.75 | 26.88 | 26.21 | 26.61 | 26.61 | -0.04% | 1,245,342 |
| Aug 19, 2025 | 27.40 | 27.64 | 26.26 | 26.62 | 26.62 | -2.95% | 1,572,872 |
| Aug 18, 2025 | 26.81 | 27.55 | 26.65 | 27.43 | 27.43 | 1.93% | 1,936,382 |
| Aug 15, 2025 | 27.34 | 27.37 | 26.85 | 26.91 | 26.91 | -1.64% | 1,352,756 |
| Aug 14, 2025 | 27.46 | 27.49 | 26.67 | 27.36 | 27.36 | -0.69% | 1,257,601 |
| Aug 13, 2025 | 27.08 | 27.75 | 26.88 | 27.55 | 27.55 | 2.11% | 1,558,487 |
| Aug 12, 2025 | 26.68 | 27.52 | 26.38 | 26.98 | 26.98 | 2.82% | 1,750,359 |
| Aug 11, 2025 | 27.20 | 27.38 | 26.23 | 26.24 | 26.24 | -2.02% | 2,207,640 |
| Aug 8, 2025 | 27.01 | 27.16 | 26.65 | 26.78 | 26.78 | 0.71% | 1,522,023 |
| Aug 7, 2025 | 27.68 | 28.23 | 26.49 | 26.59 | 26.59 | -3.20% | 2,746,289 |
| Aug 6, 2025 | 27.00 | 28.78 | 26.60 | 27.47 | 27.47 | 2.08% | 3,586,230 |
| Aug 5, 2025 | 26.26 | 27.06 | 26.15 | 26.91 | 26.91 | 3.90% | 2,310,101 |
| Aug 4, 2025 | 25.85 | 26.15 | 25.61 | 25.90 | 25.90 | 0.78% | 1,582,464 |
| Aug 1, 2025 | 26.09 | 26.18 | 25.24 | 25.70 | 25.70 | -4.14% | 2,066,004 |
| Jul 31, 2025 | 27.05 | 27.67 | 26.67 | 26.81 | 26.81 | -0.78% | 1,738,716 |
| Jul 30, 2025 | 28.02 | 28.26 | 26.71 | 27.02 | 27.02 | -4.72% | 1,657,192 |
| Jul 29, 2025 | 28.81 | 29.00 | 27.70 | 28.36 | 28.36 | -2.21% | 1,976,551 |
| Jul 28, 2025 | 28.65 | 29.06 | 28.58 | 29.00 | 29.00 | 2.36% | 1,148,242 |
| Jul 25, 2025 | 28.73 | 28.84 | 28.28 | 28.33 | 28.33 | -1.29% | 1,046,897 |
| Jul 24, 2025 | 28.20 | 29.29 | 28.08 | 28.70 | 28.70 | 0.46% | 1,608,243 |
| Jul 23, 2025 | 27.66 | 28.78 | 27.53 | 28.57 | 28.57 | 4.65% | 1,470,223 |
| Jul 22, 2025 | 26.70 | 27.39 | 26.60 | 27.30 | 27.30 | 2.32% | 2,086,921 |
| Jul 21, 2025 | 27.53 | 27.71 | 26.54 | 26.68 | 26.68 | -1.19% | 1,779,417 |
| Jul 18, 2025 | 27.21 | 27.43 | 26.77 | 27.00 | 27.00 | 0.33% | 1,775,239 |
| Jul 17, 2025 | 26.59 | 27.05 | 26.54 | 26.91 | 26.91 | 0.90% | 1,818,762 |
| Jul 16, 2025 | 27.26 | 27.53 | 26.61 | 26.67 | 26.67 | -2.70% | 2,260,595 |
| Jul 15, 2025 | 28.76 | 28.90 | 27.40 | 27.41 | 27.41 | -4.49% | 2,122,720 |
| Jul 14, 2025 | 29.88 | 29.89 | 28.50 | 28.70 | 28.70 | -4.81% | 2,120,021 |
| Jul 11, 2025 | 30.37 | 30.76 | 30.11 | 30.15 | 30.15 | -2.11% | 1,331,851 |
| Jul 10, 2025 | 30.36 | 31.21 | 30.05 | 30.80 | 30.80 | 0.42% | 1,739,772 |
| Jul 9, 2025 | 30.75 | 31.12 | 30.38 | 30.67 | 30.67 | 1.56% | 2,606,545 |
| Jul 8, 2025 | 28.65 | 30.26 | 28.40 | 30.20 | 30.20 | 5.82% | 2,743,289 |
| Jul 7, 2025 | 28.09 | 29.04 | 27.99 | 28.54 | 28.54 | 0.49% | 2,361,846 |
| Jul 3, 2025 | 28.18 | 28.53 | 28.16 | 28.40 | 28.40 | 0.46% | 1,044,607 |
| Jul 2, 2025 | 27.75 | 28.30 | 27.05 | 28.27 | 28.27 | 3.02% | 2,455,123 |
| Jul 1, 2025 | 26.79 | 27.79 | 26.27 | 27.44 | 27.44 | 3.35% | 2,394,955 |
| Jun 30, 2025 | 26.64 | 26.81 | 26.44 | 26.55 | 26.55 | -0.82% | 1,815,098 |
| Jun 27, 2025 | 26.90 | 26.96 | 26.52 | 26.77 | 26.77 | -0.52% | 5,332,819 |
| Jun 26, 2025 | 27.17 | 27.45 | 26.75 | 26.91 | 26.91 | -0.63% | 1,663,551 |
| Jun 25, 2025 | 26.95 | 27.50 | 26.62 | 27.08 | 27.08 | -0.07% | 2,031,582 |
| Jun 24, 2025 | 27.73 | 27.94 | 27.04 | 27.10 | 27.10 | -3.25% | 2,648,020 |
| Jun 23, 2025 | 28.90 | 29.04 | 27.88 | 28.01 | 28.01 | -2.44% | 2,209,305 |
| Jun 20, 2025 | 28.91 | 29.14 | 28.60 | 28.71 | 28.71 | -0.66% | 3,063,395 |
| Jun 18, 2025 | 29.10 | 29.48 | 28.88 | 28.90 | 28.90 | -0.86% | 1,645,745 |