Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	48.55	51.03	48.32	50.14	50.14	3.42%	1,480,676
May 7, 2026	49.02	49.04	47.25	48.48	48.48	-1.22%	1,260,589
May 6, 2026	48.22	50.13	48.00	49.08	49.08	-1.74%	1,541,137
May 5, 2026	50.34	50.74	49.61	49.95	49.95	-1.92%	1,397,431
May 4, 2026	50.24	51.38	49.78	50.93	50.93	0.77%	1,524,081
May 1, 2026	50.52	50.96	49.39	50.54	50.54	-0.96%	1,904,773
Apr 30, 2026	50.00	51.32	49.49	51.03	51.03	1.45%	2,223,482
Apr 29, 2026	51.74	51.99	49.91	50.30	50.30	-1.33%	3,256,878
Apr 28, 2026	54.57	54.57	50.61	50.98	50.98	-4.89%	2,493,532
Apr 27, 2026	52.00	54.11	51.29	53.60	53.60	8.20%	3,225,575
Apr 24, 2026	49.26	49.91	48.56	49.54	49.54	1.23%	1,022,536
Apr 23, 2026	48.08	49.03	47.91	48.94	48.94	2.11%	1,338,947
Apr 22, 2026	48.00	48.58	47.13	47.93	47.93	1.20%	1,321,991
Apr 21, 2026	47.05	47.68	46.82	47.36	47.36	1.57%	706,349
Apr 20, 2026	46.95	47.14	46.01	46.63	46.63	-0.30%	1,447,620
Apr 17, 2026	47.08	47.12	45.44	46.77	46.77	-3.57%	2,130,437
Apr 16, 2026	47.71	48.80	47.38	48.50	48.50	2.28%	1,461,748
Apr 15, 2026	48.10	48.30	47.03	47.42	47.42	-0.52%	1,761,451
Apr 14, 2026	49.28	49.28	47.21	47.67	47.67	-3.70%	1,017,893
Apr 13, 2026	49.27	49.96	48.81	49.50	49.50	1.16%	982,346
Apr 10, 2026	49.25	49.74	48.84	48.93	48.93	-1.39%	1,011,567
Apr 9, 2026	50.49	51.33	49.62	49.62	49.62	-1.39%	1,444,494
Apr 8, 2026	49.08	50.41	48.02	50.32	50.32	-0.85%	1,497,894
Apr 7, 2026	49.90	50.86	49.49	50.75	50.75	2.48%	1,347,243
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%	2,058,341
Apr 1, 2026	48.48	48.85	47.63	48.50	48.50	-1.16%	1,583,023
Mar 31, 2026	49.00	50.19	48.44	49.07	49.07	0.37%	2,026,481
Mar 30, 2026	50.82	50.99	48.44	48.89	48.89	-1.85%	1,425,788
Mar 27, 2026	49.67	50.33	49.37	49.81	49.81	-0.04%	1,047,027
Mar 26, 2026	49.29	50.35	49.24	49.83	49.83	0.89%	1,323,570
Mar 25, 2026	49.35	50.42	48.85	49.39	49.39	-0.78%	1,339,068
Mar 24, 2026	48.20	50.78	47.90	49.78	49.78	3.99%	2,098,952
Mar 23, 2026	46.58	47.99	45.76	47.87	47.87	2.48%	1,443,652
Mar 20, 2026	47.78	48.25	46.20	46.71	46.71	-2.18%	2,985,024
Mar 19, 2026	46.15	48.59	45.99	47.75	47.75	2.36%	1,352,670
Mar 18, 2026	47.73	47.73	45.81	46.65	46.65	-2.08%	2,481,052
Mar 17, 2026	46.50	48.41	46.38	47.64	47.64	3.09%	2,003,025
Mar 16, 2026	45.50	46.65	44.69	46.21	46.21	-0.19%	1,897,977
Mar 13, 2026	45.13	46.69	44.80	46.30	46.30	1.31%	1,917,716
Mar 12, 2026	45.10	45.82	44.41	45.70	45.70	0.82%	1,617,510
Mar 11, 2026	45.11	46.09	44.67	45.33	45.33	-0.50%	1,122,481
Mar 10, 2026	45.16	46.26	45.06	45.56	45.56	0.22%	1,252,586
Mar 9, 2026	44.00	45.63	43.12	45.46	45.46	4.03%	1,724,974
Mar 6, 2026	44.88	45.25	43.41	43.70	43.70	-3.49%	1,587,289
Mar 5, 2026	45.84	45.90	43.84	45.28	45.28	-1.18%	2,199,662
Mar 4, 2026	45.02	45.98	44.42	45.82	45.82	0.33%	1,293,016
Mar 3, 2026	45.35	46.25	44.42	45.67	45.17	-0.67%	2,034,782
Mar 2, 2026	46.54	46.78	44.30	45.98	45.48	1.21%	2,620,620
Feb 27, 2026	45.37	45.80	44.85	45.43	44.93	1.16%	3,144,733