Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	42.57	43.06	41.74	42.54	42.54	0.76%	226,950
Nov 11, 2026	42.15	42.57	41.38	42.22	42.22	2.75%	990,518
Nov 10, 2026	40.49	41.55	40.00	41.09	41.09	-0.07%	980,890
Nov 9, 2026	40.85	41.47	40.21	41.12	41.12	0.61%	1,036,660
Nov 6, 2026	40.05	41.78	39.48	40.87	40.87	2.48%	1,079,230
Nov 5, 2026	41.28	41.60	39.81	39.88	39.88	-2.80%	1,884,870
Nov 4, 2026	43.72	43.92	40.95	41.03	41.03	-6.69%	2,086,538
Nov 3, 2026	44.57	45.97	43.87	43.97	43.97	-3.28%	1,342,852
Nov 2, 2026	47.66	48.17	45.27	45.46	45.46	-7.22%	1,387,513
Oct 30, 2026	47.96	49.28	47.86	49.00	49.00	3.27%	1,203,772
Oct 29, 2026	46.70	47.85	46.67	47.45	47.45	0.83%	1,523,502
Oct 28, 2026	45.58	47.96	45.41	47.06	47.06	4.07%	1,785,387
Oct 27, 2026	44.32	46.33	44.23	45.22	45.22	-5.42%	2,766,916
Oct 26, 2026	46.94	48.41	46.94	47.81	47.81	0.23%	1,820,618
Oct 23, 2026	43.91	47.82	43.87	47.70	47.70	8.53%	2,003,359
Oct 22, 2026	44.28	44.32	41.95	43.95	43.95	-0.14%	1,343,000
Oct 21, 2026	42.78	44.35	42.60	44.01	44.01	2.88%	1,113,435
Oct 20, 2026	43.98	44.43	42.67	42.78	42.78	-2.86%	857,974
Oct 19, 2026	44.29	45.15	43.61	44.04	44.04	-0.09%	727,851
Oct 16, 2026	43.91	44.52	43.43	44.08	44.08	2.73%	1,163,110
Oct 15, 2026	42.89	43.43	42.26	42.91	42.91	0.02%	1,545,145
Oct 14, 2026	44.01	44.25	42.87	42.90	42.90	-1.20%	980,534
Oct 13, 2026	43.61	44.17	43.31	43.42	43.42	1.12%	746,410
Oct 12, 2026	42.78	43.54	42.44	42.94	42.94	1.37%	764,837
Oct 9, 2026	42.09	42.78	41.85	42.36	42.36	0.50%	661,316
Oct 8, 2026	41.74	42.73	41.18	42.15	42.15	2.88%	1,025,656
Oct 7, 2026	41.89	42.07	40.29	40.97	40.97	-1.16%	1,189,690
Oct 6, 2026	42.31	42.51	41.01	41.45	41.45	-2.59%	1,246,532
Oct 5, 2026	41.20	43.11	40.64	42.55	42.55	4.55%	1,588,754
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