Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.15	47.79	46.24	46.27	46.27	-1.51%	1,319,129
Aug 20, 2026	46.56	47.24	46.21	46.98	46.98	2.42%	714,541
Aug 19, 2026	45.72	46.54	45.43	45.87	45.87	1.37%	1,116,122
Aug 18, 2026	45.53	45.59	45.13	45.25	45.25	0.15%	734,790
Aug 17, 2026	45.20	45.49	44.80	45.18	45.18	0.18%	833,469
Aug 14, 2026	44.54	45.66	44.37	45.10	45.10	1.83%	902,462
Aug 13, 2026	44.17	44.41	43.11	44.29	44.29	0.48%	843,721
Aug 12, 2026	44.07	44.55	43.54	44.08	44.08	-0.90%	1,124,927
Aug 11, 2026	43.84	44.65	43.40	44.48	44.48	2.14%	1,376,782
Aug 10, 2026	41.49	43.61	41.43	43.55	43.55	6.82%	1,856,346
Aug 7, 2026	40.62	41.49	40.27	40.77	40.77	0.20%	1,026,456
Aug 6, 2026	40.62	41.51	40.62	40.69	40.69	1.98%	1,006,705
Aug 5, 2026	41.21	41.24	39.40	39.90	39.90	-2.28%	1,074,152
Aug 4, 2026	39.87	40.90	39.78	40.83	40.83	1.01%	1,438,863
Aug 3, 2026	41.62	41.82	40.22	40.42	40.42	-4.67%	1,374,386
Jul 31, 2026	41.87	42.57	41.36	42.40	42.40	2.32%	1,039,207
Jul 30, 2026	41.26	41.72	40.29	41.44	41.44	1.05%	2,307,445
Jul 29, 2026	40.10	41.03	39.35	41.01	41.01	4.62%	3,118,579
Jul 28, 2026	40.25	41.42	39.02	39.20	39.20	-9.07%	4,200,265
Jul 27, 2026	42.83	43.40	42.62	43.11	43.11	-0.35%	2,049,453
Jul 24, 2026	43.23	43.60	42.58	43.26	43.26	0.35%	1,836,503
Jul 23, 2026	42.92	44.12	42.92	43.11	43.11	-0.53%	1,529,985
Jul 22, 2026	43.01	43.91	43.01	43.34	43.34	1.74%	1,906,619
Jul 21, 2026	40.99	42.68	40.36	42.60	42.60	4.93%	1,328,974
Jul 20, 2026	41.13	41.80	40.55	40.60	40.60	-2.17%	1,059,773
Jul 17, 2026	40.44	41.55	40.10	41.50	41.50	2.67%	1,241,909
Jul 16, 2026	40.17	41.14	40.17	40.42	40.42	-0.39%	1,365,451
Jul 15, 2026	42.13	42.15	39.84	40.58	40.58	-2.64%	1,493,534
Jul 14, 2026	42.21	42.43	41.18	41.68	41.68	-0.26%	1,613,426
Jul 13, 2026	40.18	41.89	40.18	41.79	41.79	4.55%	1,624,316
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