Noah Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	11.86	12.09	11.85	12.04	12.04	2.03%	120,925
Jul 9, 2025	11.52	11.81	11.50	11.80	11.80	2.16%	137,257
Jul 8, 2025	11.39	11.72	11.39	11.55	11.55	1.85%	101,871
Jul 7, 2025	11.24	11.43	11.18	11.34	11.34	0.80%	216,356
Jul 3, 2025	11.50	11.57	11.13	11.25	11.25	-10.64%	138,560
Jul 2, 2025	12.21	12.64	12.15	12.59	11.42	3.54%	356,223
Jul 1, 2025	11.98	12.20	11.90	12.16	11.03	1.84%	124,514
Jun 30, 2025	11.88	12.00	11.76	11.94	10.83	-0.75%	91,768
Jun 27, 2025	12.19	12.38	11.91	12.03	10.91	-2.27%	183,062
Jun 26, 2025	12.25	12.33	12.11	12.31	11.16	1.23%	303,196
Jun 25, 2025	12.28	12.36	11.93	12.16	11.03	-1.38%	196,358
Jun 24, 2025	12.18	12.42	12.05	12.33	11.18	1.57%	188,625
Jun 23, 2025	11.91	12.17	11.77	12.14	11.01	1.93%	182,115
Jun 20, 2025	12.34	12.47	11.90	11.91	10.80	-2.46%	138,040
Jun 18, 2025	12.34	12.40	12.15	12.21	11.07	-1.37%	151,842
Jun 17, 2025	12.50	12.50	12.23	12.38	11.23	-0.24%	474,677
Jun 16, 2025	12.33	12.67	12.22	12.41	11.25	2.39%	187,690
Jun 13, 2025	12.12	12.36	11.96	12.12	10.99	-2.02%	160,297
Jun 12, 2025	12.12	12.47	12.09	12.37	11.22	1.56%	449,907
Jun 11, 2025	11.94	12.21	11.70	12.18	11.04	2.18%	602,458
Jun 10, 2025	11.75	12.03	11.65	11.92	10.81	2.94%	795,196
Jun 9, 2025	11.44	11.75	11.44	11.58	10.50	2.03%	144,701
Jun 6, 2025	11.08	11.47	10.86	11.35	10.29	2.44%	108,388
Jun 5, 2025	11.43	11.46	10.76	11.08	10.05	-3.48%	228,830
Jun 4, 2025	10.68	11.48	10.44	11.48	10.41	10.17%	528,217
Jun 3, 2025	10.45	10.55	10.08	10.42	9.45	-0.48%	148,663
Jun 2, 2025	10.31	10.55	10.20	10.47	9.49	1.55%	134,894
May 30, 2025	10.53	10.76	10.20	10.31	9.35	-4.27%	147,495
May 29, 2025	9.86	10.91	9.86	10.77	9.77	7.81%	189,487
May 28, 2025	9.47	10.06	9.43	9.99	9.06	5.38%	151,195
May 27, 2025	9.36	9.59	9.31	9.48	8.60	0.85%	169,940
May 23, 2025	9.44	9.50	9.36	9.40	8.52	-1.57%	66,042
May 22, 2025	9.36	9.59	9.36	9.55	8.66	0.21%	37,433
May 21, 2025	9.66	9.69	9.43	9.53	8.64	-1.04%	80,731
May 20, 2025	9.64	9.80	9.59	9.63	8.73	0.21%	51,571
May 19, 2025	9.72	9.79	9.57	9.61	8.71	-2.14%	52,473
May 16, 2025	9.85	9.88	9.77	9.82	8.90	-0.61%	22,603
May 15, 2025	9.66	9.95	9.59	9.88	8.96	1.02%	51,814
May 14, 2025	9.87	9.98	9.73	9.78	8.87	-0.51%	106,762
May 13, 2025	9.39	9.89	9.38	9.83	8.91	3.36%	104,044
May 12, 2025	9.71	9.73	9.49	9.51	8.62	-0.21%	101,710
May 9, 2025	9.46	9.59	9.40	9.53	8.64	0.95%	30,389
May 8, 2025	9.60	9.60	9.43	9.44	8.56	-0.32%	39,660
May 7, 2025	9.41	9.58	9.38	9.47	8.59	0.64%	62,877
May 6, 2025	9.43	9.57	9.41	9.41	8.53	-0.21%	35,607
May 5, 2025	9.37	9.58	9.36	9.43	8.55	-0.63%	64,112
May 2, 2025	9.70	9.70	9.45	9.49	8.61	0.53%	58,878
May 1, 2025	9.22	9.56	9.22	9.44	8.56	2.72%	87,216
Apr 30, 2025	9.29	9.42	9.13	9.19	8.33	-1.61%	97,767
Apr 29, 2025	9.32	9.52	9.21	9.34	8.47	0.11%	112,163