Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	51.74	51.99	49.91	50.30	49.76	-1.33%	3,258,483
Apr 28, 2026	54.57	54.57	50.61	50.98	50.43	-4.89%	2,495,793
Apr 27, 2026	52.00	54.11	51.29	53.60	53.03	8.20%	3,227,525
Apr 24, 2026	49.26	49.91	48.56	49.54	49.01	1.23%	1,076,037
Apr 23, 2026	48.08	49.03	47.91	48.94	48.42	2.11%	1,338,954
Apr 22, 2026	48.00	48.58	47.13	47.93	47.42	1.20%	1,322,909
Apr 21, 2026	47.05	47.68	46.82	47.36	46.85	1.57%	706,907
Apr 20, 2026	46.95	47.14	46.01	46.63	46.13	-0.30%	1,447,715
Apr 17, 2026	47.08	47.12	45.44	46.77	46.27	-3.57%	2,130,514
Apr 16, 2026	47.71	48.80	47.38	48.50	47.98	2.28%	1,462,246
Apr 15, 2026	48.10	48.30	47.03	47.42	46.91	-0.52%	1,762,576
Apr 14, 2026	49.28	49.28	47.21	47.67	47.16	-3.70%	1,018,310
Apr 13, 2026	49.27	49.96	48.81	49.50	48.97	1.16%	982,647
Apr 10, 2026	49.25	49.74	48.84	48.93	48.41	-1.39%	1,011,588
Apr 9, 2026	50.49	51.33	49.62	49.62	49.09	-1.39%	1,444,634