Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.15	41.32	40.33	40.70	40.70	-2.44%	1,606,462
Oct 1, 2026	41.67	42.32	40.72	41.72	41.72	-0.05%	961,446
Sep 30, 2026	42.24	42.68	41.67	41.74	41.74	-0.48%	1,073,903
Sep 29, 2026	41.68	42.43	41.35	41.94	41.94	-1.57%	1,146,292
Sep 28, 2026	43.24	43.51	42.57	42.61	42.61	-0.49%	1,074,912
Sep 25, 2026	43.29	44.19	42.27	42.82	42.82	-2.10%	955,909
Sep 24, 2026	45.11	45.12	43.49	43.74	43.74	-1.97%	1,452,443
Sep 23, 2026	45.82	45.82	44.36	44.62	44.62	-0.93%	747,781
Sep 22, 2026	43.50	45.57	43.50	45.04	45.04	1.90%	1,473,010
Sep 21, 2026	44.20	44.63	43.35	44.20	44.20	-0.14%	1,148,155
Sep 18, 2026	43.95	44.41	43.52	44.26	44.26	0.18%	2,138,569
Sep 17, 2026	44.36	44.88	44.16	44.18	44.18	-0.36%	762,218
Sep 16, 2026	46.16	46.56	43.71	44.34	44.34	-4.75%	1,002,696
Sep 15, 2026	44.19	47.20	43.99	46.55	46.55	6.08%	1,731,392
Sep 14, 2026	45.19	45.26	43.53	43.88	43.88	-3.09%	962,381
Sep 11, 2026	45.36	46.15	44.69	45.28	45.28	-1.01%	1,284,972
Sep 10, 2026	46.24	46.24	44.97	45.74	45.74	0.62%	798,049
Sep 9, 2026	46.58	46.86	45.03	45.46	45.46	-0.94%	1,292,334
Sep 8, 2026	46.32	46.97	45.62	45.89	45.89	0.61%	1,552,276
Sep 4, 2026	47.06	47.06	45.28	45.61	45.61	-2.10%	1,128,975
Sep 3, 2026	47.65	47.99	46.58	46.59	46.59	-2.08%	1,277,844
Sep 2, 2026	46.37	48.51	45.79	48.08	47.58	3.18%	1,033,458
Sep 1, 2026	46.59	46.80	46.00	46.60	46.12	1.68%	1,122,431
Aug 31, 2026	46.69	47.10	45.63	45.83	45.35	0.15%	958,435
Aug 28, 2026	46.63	46.74	45.28	45.76	45.28	-2.10%	880,787
Aug 27, 2026	44.97	46.83	44.73	46.74	46.25	3.45%	792,415
Aug 26, 2026	45.34	45.88	44.76	45.18	44.71	-1.48%	1,240,579
Aug 25, 2026	45.20	46.36	45.02	45.86	45.38	-0.26%	1,098,947
Aug 24, 2026	46.00	46.17	44.37	45.98	45.50	-0.63%	1,720,142
Aug 21, 2026	47.15	47.79	46.24	46.27	45.79	-1.51%	1,319,154
Aug 20, 2026	46.56	47.24	46.21	46.98	46.49	2.42%	714,542
Aug 19, 2026	45.72	46.54	45.43	45.87	45.39	1.37%	1,116,320
Aug 18, 2026	45.53	45.59	45.13	45.25	44.78	0.15%	734,851
Aug 17, 2026	45.20	45.49	44.80	45.18	44.71	0.18%	833,676
Aug 14, 2026	44.54	45.66	44.37	45.10	44.63	1.83%	904,330
Aug 13, 2026	44.17	44.41	43.11	44.29	43.83	0.48%	843,732
Aug 12, 2026	44.07	44.55	43.54	44.08	43.62	-0.90%	1,124,928
Aug 11, 2026	43.84	44.65	43.40	44.48	44.02	2.14%	1,376,876
Aug 10, 2026	41.49	43.61	41.43	43.55	43.10	6.82%	1,856,451
Aug 7, 2026	40.62	41.49	40.27	40.77	40.35	0.20%	1,026,457
Aug 6, 2026	40.62	41.51	40.62	40.69	40.27	1.98%	1,006,711
Aug 5, 2026	41.21	41.24	39.40	39.90	39.49	-2.28%	1,074,187
Aug 4, 2026	39.87	40.90	39.78	40.83	40.41	1.01%	1,439,166
Aug 3, 2026	41.62	41.82	40.22	40.42	40.00	-4.67%	1,374,403
Jul 31, 2026	41.87	42.57	41.36	42.40	41.96	2.32%	1,039,402
Jul 30, 2026	41.26	41.72	40.29	41.44	41.01	1.05%	2,307,472
Jul 29, 2026	40.10	41.03	39.35	41.01	40.58	4.62%	3,122,385
Jul 28, 2026	40.25	41.42	39.02	39.20	38.79	-9.07%	4,200,621
Jul 27, 2026	42.83	43.40	42.62	43.11	42.66	-0.35%	2,070,739
Jul 24, 2026	43.23	43.60	42.58	43.26	42.81	0.35%	1,837,790