Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.73	47.07	45.98	46.48	46.48	-1.53%	1,545,865
May 28, 2026	47.53	47.88	46.78	47.20	47.20	-0.40%	1,224,426
May 27, 2026	49.00	49.10	47.13	47.39	47.39	-5.26%	1,772,020
May 26, 2026	51.00	52.01	49.98	50.02	50.02	-3.81%	1,429,280
May 22, 2026	52.54	52.56	51.69	52.00	52.00	-0.65%	1,143,585
May 21, 2026	54.43	54.46	51.44	52.34	52.34	-3.02%	1,346,284
May 20, 2026	54.21	54.98	53.56	53.97	53.97	-0.53%	1,567,393
May 19, 2026	54.36	54.60	53.18	54.26	54.26	-0.20%	1,380,294
May 18, 2026	52.65	54.61	52.25	54.37	54.37	2.78%	1,246,930
May 15, 2026	52.00	53.20	51.62	52.90	52.90	0.74%	899,300
May 14, 2026	50.97	52.56	50.74	52.51	52.51	2.48%	876,628
May 13, 2026	51.54	51.97	50.91	51.24	51.24	-0.02%	1,311,781
May 12, 2026	51.19	51.79	50.75	51.25	51.25	0.47%	1,265,534
May 11, 2026	50.82	51.37	50.28	51.01	51.01	1.74%	1,562,476
May 8, 2026	48.55	51.03	48.32	50.14	50.14	3.42%	1,482,030
May 7, 2026	49.02	49.04	47.25	48.48	48.48	-1.22%	1,261,190
May 6, 2026	48.22	50.13	48.00	49.08	49.08	-1.74%	1,541,502
May 5, 2026	50.34	50.74	49.61	49.95	49.95	-1.92%	1,465,797
May 4, 2026	50.24	51.38	49.78	50.93	50.93	0.77%	1,525,095
May 1, 2026	50.52	50.96	49.39	50.54	50.54	-0.96%	2,019,926
Apr 30, 2026	50.00	51.32	49.49	51.03	51.03	1.45%	2,223,689
Apr 29, 2026	51.74	51.99	49.91	50.30	50.30	-1.33%	3,258,483
Apr 28, 2026	54.57	54.57	50.61	50.98	50.98	-4.89%	2,495,793
Apr 27, 2026	52.00	54.11	51.29	53.60	53.60	8.20%	3,227,525
Apr 24, 2026	49.26	49.91	48.56	49.54	49.54	1.23%	1,076,037
Apr 23, 2026	48.08	49.03	47.91	48.94	48.94	2.11%	1,338,954
Apr 22, 2026	48.00	48.58	47.13	47.93	47.93	1.20%	1,322,909
Apr 21, 2026	47.05	47.68	46.82	47.36	47.36	1.57%	706,907
Apr 20, 2026	46.95	47.14	46.01	46.63	46.63	-0.30%	1,447,715
Apr 17, 2026	47.08	47.12	45.44	46.77	46.77	-3.57%	2,130,514
Apr 16, 2026	47.71	48.80	47.38	48.50	48.50	2.28%	1,462,246
Apr 15, 2026	48.10	48.30	47.03	47.42	47.42	-0.52%	1,762,576
Apr 14, 2026	49.28	49.28	47.21	47.67	47.67	-3.70%	1,018,310
Apr 13, 2026	49.27	49.96	48.81	49.50	49.50	1.16%	982,647
Apr 10, 2026	49.25	49.74	48.84	48.93	48.93	-1.39%	1,011,588
Apr 9, 2026	50.49	51.33	49.62	49.62	49.62	-1.39%	1,444,634
Apr 8, 2026	49.08	50.41	48.02	50.32	50.32	-0.85%	1,498,390
Apr 7, 2026	49.90	50.86	49.49	50.75	50.75	2.48%	1,352,284
Apr 6, 2026	49.39	50.13	49.06	49.52	49.52	-0.68%	814,130
Apr 2, 2026	49.45	51.61	49.14	49.86	49.86	2.80%	2,322,979
Apr 1, 2026	48.48	48.85	47.63	48.50	48.50	-1.16%	1,583,843
Mar 31, 2026	49.00	50.19	48.44	49.07	49.07	0.37%	2,067,912
Mar 30, 2026	50.82	50.99	48.44	48.89	48.89	-1.85%	1,428,279
Mar 27, 2026	49.67	50.33	49.37	49.81	49.81	-0.04%	1,056,927
Mar 26, 2026	49.29	50.35	49.24	49.83	49.83	0.89%	1,324,076
Mar 25, 2026	49.35	50.42	48.85	49.39	49.39	-0.78%	1,340,208
Mar 24, 2026	48.20	50.78	47.90	49.78	49.78	3.99%	2,099,838
Mar 23, 2026	46.58	47.99	45.76	47.87	47.87	2.48%	1,445,078
Mar 20, 2026	47.78	48.25	46.20	46.71	46.71	-2.18%	3,064,424
Mar 19, 2026	46.15	48.59	45.99	47.75	47.75	2.36%	1,373,590