Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	34.31	35.44	34.31	35.25	-	4.51%	2,216,184
Jan 23, 2026	34.44	35.04	33.68	33.73	33.73	-0.53%	1,507,769
Jan 22, 2026	33.94	34.00	33.54	33.91	33.91	-0.24%	1,214,970
Jan 21, 2026	33.21	34.50	33.17	33.99	33.99	3.38%	2,354,835
Jan 20, 2026	32.50	32.99	32.13	32.88	32.88	0.58%	1,407,723
Jan 16, 2026	32.99	33.17	32.62	32.69	32.69	-0.88%	1,481,624
Jan 15, 2026	32.15	33.07	32.05	32.98	32.98	1.23%	1,794,315
Jan 14, 2026	31.36	32.74	31.36	32.58	32.58	4.86%	2,918,786
Jan 13, 2026	30.47	31.45	30.35	31.07	31.07	3.84%	1,842,717
Jan 12, 2026	30.22	30.71	29.77	29.92	29.92	-1.77%	1,535,107
Jan 9, 2026	30.21	30.93	30.13	30.46	30.46	0.79%	1,248,068
Jan 8, 2026	28.70	30.41	28.70	30.22	30.22	4.50%	1,204,686
Jan 7, 2026	29.62	29.85	28.64	28.92	28.92	-3.15%	1,580,400
Jan 6, 2026	29.31	30.35	28.99	29.86	29.86	2.86%	1,983,094
Jan 5, 2026	29.96	30.01	28.12	29.03	29.03	0.10%	2,573,200
Jan 2, 2026	28.23	29.26	27.88	29.00	29.00	2.69%	1,245,559
Dec 31, 2025	28.50	28.58	28.18	28.24	28.24	-0.49%	1,158,402
Dec 30, 2025	28.55	28.81	28.35	28.38	28.38	0.21%	1,127,670
Dec 29, 2025	28.20	28.49	28.05	28.32	28.32	1.00%	1,009,698
Dec 26, 2025	28.18	28.34	27.88	28.04	28.04	-0.71%	854,448
Dec 24, 2025	28.23	28.33	27.92	28.24	28.24	-	503,956
Dec 23, 2025	28.45	28.69	28.02	28.24	28.24	-0.49%	769,635
Dec 22, 2025	28.30	29.20	28.30	28.38	28.38	1.47%	1,804,912
Dec 19, 2025	28.20	28.60	27.93	27.97	27.97	-0.32%	2,490,423
Dec 18, 2025	28.51	28.63	27.72	28.06	28.06	-1.61%	1,819,680
Dec 17, 2025	28.21	28.78	27.67	28.52	28.52	1.86%	2,026,656
Dec 16, 2025	29.28	29.32	27.67	28.00	28.00	-5.82%	2,473,468
Dec 15, 2025	29.91	30.06	29.46	29.73	29.73	-	1,442,171
Dec 12, 2025	31.08	31.19	29.70	29.73	29.73	-5.11%	1,892,376
Dec 11, 2025	31.25	32.56	31.00	31.33	31.33	-0.70%	2,767,048
Dec 10, 2025	31.80	32.13	30.73	31.55	31.55	-2.17%	2,468,762
Dec 9, 2025	32.07	32.77	32.00	32.25	32.25	1.00%	1,491,080
Dec 8, 2025	32.53	32.89	31.73	31.93	31.93	-2.68%	1,619,883
Dec 5, 2025	33.00	33.46	32.74	32.81	32.81	0.86%	1,326,441
Dec 4, 2025	33.17	33.17	32.11	32.53	32.53	-3.24%	1,983,157
Dec 3, 2025	31.38	33.66	31.34	33.62	33.12	8.10%	2,672,368
Dec 2, 2025	31.34	31.46	30.50	31.10	30.64	-0.80%	1,001,755
Dec 1, 2025	30.42	31.78	30.35	31.35	30.88	2.38%	2,101,086
Nov 28, 2025	30.52	30.93	30.26	30.62	30.16	0.62%	706,144
Nov 26, 2025	30.43	30.86	30.37	30.43	29.98	-0.23%	1,666,439
Nov 25, 2025	30.16	30.74	29.20	30.50	30.05	1.09%	1,771,701
Nov 24, 2025	29.73	30.48	29.30	30.17	29.72	0.33%	1,203,496
Nov 21, 2025	29.17	30.23	28.76	30.07	29.62	2.24%	1,419,023
Nov 20, 2025	30.33	31.13	29.19	29.41	28.97	-1.84%	1,956,054
Nov 19, 2025	29.81	30.61	29.66	29.96	29.51	-2.16%	1,476,214
Nov 18, 2025	29.70	31.00	29.62	30.62	30.16	2.27%	1,455,976
Nov 17, 2025	30.35	30.98	29.71	29.94	29.49	-1.25%	1,797,591
Nov 14, 2025	29.43	30.51	29.14	30.32	29.87	2.19%	1,277,639
Nov 13, 2025	29.58	30.58	29.30	29.67	29.23	0.30%	1,315,426
Nov 12, 2025	30.12	30.62	29.53	29.58	29.14	-2.83%	1,404,657