Noah Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	9.74	9.98	9.74	9.91	9.91	3.12%	119,171
Dec 17, 2025	9.67	9.80	9.59	9.61	9.61	-0.31%	89,501
Dec 16, 2025	9.74	9.92	9.60	9.64	9.64	-1.03%	109,903
Dec 15, 2025	10.08	10.19	9.68	9.74	9.74	-3.37%	100,116
Dec 12, 2025	10.11	10.29	10.01	10.08	10.08	-0.10%	100,069
Dec 11, 2025	10.25	10.25	10.04	10.09	10.09	-1.75%	90,060
Dec 10, 2025	10.28	10.63	10.23	10.27	10.27	0.39%	65,030
Dec 9, 2025	10.33	10.35	10.17	10.23	10.23	-2.20%	110,944
Dec 8, 2025	10.49	10.61	10.32	10.46	10.46	-0.48%	138,542
Dec 5, 2025	10.58	10.68	10.32	10.51	10.51	1.35%	65,359
Dec 4, 2025	10.30	10.55	10.30	10.37	10.37	-2.35%	535,185
Dec 3, 2025	10.41	10.63	10.41	10.62	10.62	1.34%	40,031
Dec 2, 2025	10.42	10.60	10.33	10.48	10.48	0.58%	81,167
Dec 1, 2025	10.18	10.62	10.18	10.42	10.42	2.56%	95,683
Nov 28, 2025	10.33	10.37	10.14	10.16	10.16	-2.03%	93,633
Nov 26, 2025	10.32	10.46	10.15	10.37	10.37	-0.67%	99,228
Nov 25, 2025	10.50	10.59	10.34	10.44	10.44	-	60,907
Nov 24, 2025	10.44	10.52	10.28	10.44	10.44	1.36%	99,809
Nov 21, 2025	10.53	10.53	10.14	10.30	10.30	-2.09%	119,470
Nov 20, 2025	10.78	10.87	10.49	10.52	10.52	-2.14%	78,569
Nov 19, 2025	10.57	10.77	10.57	10.75	10.75	0.47%	79,954
Nov 18, 2025	10.62	10.77	10.53	10.70	10.70	0.28%	94,365
Nov 17, 2025	10.80	10.84	10.60	10.67	10.67	-1.75%	118,442
Nov 14, 2025	10.96	11.06	10.80	10.86	10.86	-1.90%	59,938
Nov 13, 2025	11.16	11.29	10.95	11.07	11.07	-1.25%	129,089
Nov 12, 2025	11.31	11.40	11.17	11.21	11.21	-1.15%	62,298
Nov 11, 2025	11.39	11.40	11.27	11.34	11.34	0.27%	83,021
Nov 10, 2025	11.30	11.39	11.21	11.31	11.31	1.71%	96,896
Nov 7, 2025	11.01	11.18	10.96	11.12	11.12	-0.18%	51,891
Nov 6, 2025	11.21	11.24	11.08	11.14	11.14	-0.27%	103,717
Nov 5, 2025	11.06	11.22	11.06	11.17	11.17	1.18%	33,811
Nov 4, 2025	11.07	11.13	10.99	11.04	11.04	-1.69%	61,066
Nov 3, 2025	11.28	11.29	11.09	11.23	11.23	-0.53%	80,246
Oct 31, 2025	11.29	11.55	11.27	11.29	11.29	-	96,552
Oct 30, 2025	11.20	11.55	11.20	11.29	11.29	-0.53%	68,404
Oct 29, 2025	11.56	11.61	11.29	11.35	11.35	-1.90%	102,093
Oct 28, 2025	11.76	11.76	11.55	11.57	11.57	-1.62%	58,283
Oct 27, 2025	11.79	11.92	11.73	11.76	11.76	1.64%	35,953
Oct 24, 2025	11.71	11.80	11.55	11.57	11.57	0.09%	66,684
Oct 23, 2025	11.54	11.65	11.44	11.56	11.56	1.31%	35,491
Oct 22, 2025	11.40	11.47	11.28	11.41	11.41	0.71%	89,577
Oct 21, 2025	11.54	11.60	11.33	11.33	11.33	-1.99%	70,624
Oct 20, 2025	11.28	11.60	11.28	11.56	11.56	2.12%	87,529
Oct 17, 2025	11.28	11.48	11.27	11.32	11.32	-0.26%	91,652
Oct 16, 2025	11.53	11.54	11.30	11.35	11.35	-1.90%	84,400
Oct 15, 2025	11.53	11.79	11.45	11.57	11.57	0.61%	105,854
Oct 14, 2025	11.36	11.58	11.19	11.50	11.50	-0.61%	95,679
Oct 13, 2025	11.09	11.59	11.09	11.57	11.57	5.09%	124,143
Oct 10, 2025	11.87	12.07	10.89	11.01	11.01	-7.17%	187,757
Oct 9, 2025	11.92	11.98	11.78	11.86	11.86	-0.50%	112,814