Noble Corporation plc (NE)
NYSE: NE · Real-Time Price · USD
24.16
+0.22 (0.92%)
At close: May 20, 2025, 4:00 PM
24.20
+0.04 (0.17%)
Pre-market: May 21, 2025, 7:28 AM EDT
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 24.09 | 24.32 | 23.81 | 24.16 | 24.16 | 0.92% | 2,157,804 |
| May 19, 2025 | 23.59 | 23.99 | 23.30 | 23.94 | 23.94 | -0.58% | 1,983,368 |
| May 16, 2025 | 24.38 | 24.65 | 23.88 | 24.08 | 24.08 | -1.31% | 1,855,544 |
| May 15, 2025 | 24.25 | 24.53 | 23.94 | 24.40 | 24.40 | -1.49% | 1,862,932 |
| May 14, 2025 | 24.27 | 24.87 | 24.09 | 24.77 | 24.77 | 1.31% | 1,809,622 |
| May 13, 2025 | 24.87 | 25.06 | 24.37 | 24.45 | 24.45 | -0.77% | 2,280,703 |
| May 12, 2025 | 25.30 | 25.74 | 24.47 | 24.64 | 24.64 | 3.53% | 3,310,633 |
| May 9, 2025 | 23.82 | 24.18 | 23.60 | 23.80 | 23.80 | 1.49% | 1,371,469 |
| May 8, 2025 | 22.94 | 23.93 | 22.92 | 23.45 | 23.45 | 3.85% | 1,912,109 |
| May 7, 2025 | 23.14 | 23.26 | 22.40 | 22.58 | 22.58 | -1.31% | 1,598,839 |
| May 6, 2025 | 22.49 | 23.36 | 22.43 | 22.88 | 22.88 | 3.16% | 2,707,336 |
| May 5, 2025 | 22.08 | 22.46 | 22.04 | 22.18 | 22.18 | -1.95% | 2,474,654 |
| May 2, 2025 | 22.85 | 23.05 | 22.33 | 22.62 | 22.62 | 0.31% | 1,782,854 |
| May 1, 2025 | 22.00 | 23.00 | 21.75 | 22.55 | 22.55 | 3.73% | 3,088,741 |
| Apr 30, 2025 | 21.93 | 22.16 | 21.51 | 21.74 | 21.74 | -3.25% | 3,357,702 |
| Apr 29, 2025 | 23.64 | 23.64 | 21.98 | 22.47 | 22.47 | 7.00% | 6,365,719 |
| Apr 28, 2025 | 20.96 | 21.46 | 20.80 | 21.00 | 21.00 | - | 2,190,698 |
| 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 |