Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	40.18	41.29	40.18	41.35	-	3.45%	165,565
Jul 10, 2026	39.24	40.01	39.15	39.97	39.97	2.75%	1,198,836
Jul 9, 2026	39.19	39.19	38.38	38.90	38.90	-1.49%	954,895
Jul 8, 2026	38.57	39.97	38.57	39.49	39.49	2.95%	1,861,648
Jul 7, 2026	37.88	38.52	37.49	38.36	38.36	2.54%	1,209,453
Jul 6, 2026	37.82	38.56	37.31	37.41	37.41	-1.53%	1,410,909
Jul 2, 2026	37.63	38.40	37.47	37.99	37.99	2.45%	1,466,877
Jul 1, 2026	36.82	37.79	36.76	37.08	37.08	-0.59%	1,661,890
Jun 30, 2026	38.37	38.70	37.28	37.30	37.30	-2.15%	1,456,945
Jun 29, 2026	38.59	39.16	37.80	38.12	38.12	-0.55%	2,113,412
Jun 26, 2026	38.65	39.36	38.10	38.33	38.33	-2.14%	5,469,006
Jun 25, 2026	38.91	39.58	38.71	39.17	39.17	-	1,651,116
Jun 24, 2026	41.01	41.19	39.17	39.17	39.17	-6.63%	2,406,514
Jun 23, 2026	42.12	42.28	41.54	41.95	41.95	-0.94%	1,201,682
Jun 22, 2026	41.92	42.47	41.10	42.35	42.35	1.61%	1,324,232
Jun 18, 2026	42.64	42.70	40.29	41.68	41.68	-3.14%	3,497,397
Jun 17, 2026	43.32	44.08	42.60	43.03	43.03	-1.10%	1,333,477
Jun 16, 2026	44.56	44.96	43.22	43.51	43.51	-3.63%	1,701,998
Jun 15, 2026	45.90	46.33	45.06	45.15	45.15	-3.79%	1,282,768
Jun 12, 2026	45.95	47.17	45.87	46.93	46.93	1.73%	729,022
Jun 11, 2026	46.79	47.27	45.77	46.13	46.13	-0.30%	834,957
Jun 10, 2026	44.82	46.71	44.82	46.27	46.27	2.14%	1,333,701
Jun 9, 2026	46.86	47.10	44.62	45.30	45.30	-3.58%	899,279
Jun 8, 2026	46.14	47.09	46.14	46.98	46.98	3.46%	858,665
Jun 5, 2026	46.34	46.48	45.04	45.41	45.41	-2.72%	949,796
Jun 4, 2026	46.10	46.96	45.50	46.68	46.68	1.15%	855,559
Jun 3, 2026	47.12	47.76	46.17	46.65	46.15	-1.02%	1,257,264
Jun 2, 2026	46.93	47.95	46.77	47.13	46.62	0.02%	1,038,215
Jun 1, 2026	46.93	47.34	46.50	47.12	46.61	1.38%	1,152,566
May 29, 2026	46.73	47.07	45.98	46.48	45.98	-1.53%	1,577,400
May 28, 2026	47.53	47.88	46.78	47.20	46.69	-0.40%	1,225,088
May 27, 2026	49.00	49.10	47.13	47.39	46.88	-5.26%	1,773,836
May 26, 2026	51.00	52.01	49.98	50.02	49.48	-3.81%	1,430,014
May 22, 2026	52.54	52.56	51.69	52.00	51.44	-0.65%	1,147,025
May 21, 2026	54.43	54.46	51.44	52.34	51.78	-3.02%	1,346,995
May 20, 2026	54.21	54.98	53.56	53.97	53.39	-0.53%	1,567,906
May 19, 2026	54.36	54.60	53.18	54.26	53.68	-0.20%	1,380,314
May 18, 2026	52.65	54.61	52.25	54.37	53.79	2.78%	1,248,231
May 15, 2026	52.00	53.20	51.62	52.90	52.33	0.74%	899,300
May 14, 2026	50.97	52.56	50.74	52.51	51.95	2.48%	876,628
May 13, 2026	51.54	51.97	50.91	51.24	50.69	-0.02%	1,311,781
May 12, 2026	51.19	51.79	50.75	51.25	50.70	0.47%	1,265,534
May 11, 2026	50.82	51.37	50.28	51.01	50.46	1.74%	1,562,476
May 8, 2026	48.55	51.03	48.32	50.14	49.60	3.42%	1,482,030
May 7, 2026	49.02	49.04	47.25	48.48	47.96	-1.22%	1,261,190
May 6, 2026	48.22	50.13	48.00	49.08	48.55	-1.74%	1,541,502
May 5, 2026	50.34	50.74	49.61	49.95	49.41	-1.92%	1,465,797
May 4, 2026	50.24	51.38	49.78	50.93	50.38	0.77%	1,525,095
May 1, 2026	50.52	50.96	49.39	50.54	50.00	-0.96%	2,019,926
Apr 30, 2026	50.00	51.32	49.49	51.03	50.48	1.45%	2,223,689