Noah Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	11.72	11.93	11.63	11.78	11.78	-0.08%	131,051
Mar 10, 2026	11.47	12.00	11.47	11.79	11.79	2.17%	138,103
Mar 9, 2026	11.50	11.62	11.30	11.54	11.54	-	125,152
Mar 6, 2026	11.42	11.62	11.39	11.54	11.54	0.17%	106,284
Mar 5, 2026	11.40	11.60	11.28	11.52	11.52	0.35%	112,572
Mar 4, 2026	11.20	11.74	11.20	11.48	11.48	1.32%	135,782
Mar 3, 2026	11.50	11.65	11.20	11.33	11.33	-4.47%	134,238
Mar 2, 2026	11.32	11.90	11.20	11.86	11.86	0.34%	183,215
Feb 27, 2026	11.95	12.11	11.81	11.82	11.82	-2.15%	90,728
Feb 26, 2026	12.11	12.17	11.93	12.08	12.08	-1.31%	88,825
Feb 25, 2026	12.04	12.26	12.00	12.24	12.24	0.66%	97,695
Feb 24, 2026	11.80	12.21	11.73	12.16	12.16	2.36%	145,982
Feb 23, 2026	12.06	12.17	11.80	11.88	11.88	-1.41%	241,616
Feb 20, 2026	11.80	12.12	11.72	12.05	12.05	0.25%	61,173
Feb 19, 2026	12.18	12.28	11.87	12.02	12.02	-2.44%	170,310
Feb 18, 2026	12.20	12.45	12.10	12.32	12.32	1.40%	115,983
Feb 17, 2026	12.04	12.16	11.82	12.15	12.15	1.25%	112,180
Feb 13, 2026	12.00	12.12	11.87	12.00	12.00	-	234,939
Feb 12, 2026	12.12	12.12	11.88	12.00	12.00	-0.08%	205,322
Feb 11, 2026	12.07	12.10	11.94	12.01	12.01	-0.25%	113,265
Feb 10, 2026	12.13	12.13	11.83	12.04	12.04	-	73,948
Feb 9, 2026	11.55	12.12	11.55	12.04	12.04	2.82%	160,772
Feb 6, 2026	11.42	11.86	11.40	11.71	11.71	4.00%	95,583
Feb 5, 2026	11.63	11.70	11.17	11.26	11.26	-2.00%	151,998
Feb 4, 2026	11.62	11.71	11.40	11.49	11.49	-1.29%	117,917
Feb 3, 2026	11.85	12.01	11.38	11.64	11.64	-1.69%	126,510
Feb 2, 2026	11.60	12.02	11.50	11.84	11.84	-0.17%	162,353
Jan 30, 2026	11.86	12.18	11.69	11.86	11.86	-0.34%	149,367
Jan 29, 2026	11.53	11.93	11.32	11.90	11.90	3.93%	127,682
Jan 28, 2026	11.55	11.79	11.43	11.45	11.45	-0.52%	110,118
Jan 27, 2026	11.66	11.72	11.48	11.51	11.51	-0.35%	104,697
Jan 26, 2026	11.62	11.77	11.44	11.55	11.55	-1.03%	124,242
Jan 23, 2026	11.58	11.81	11.44	11.67	11.67	1.92%	130,719
Jan 22, 2026	11.36	11.69	11.27	11.45	11.45	0.79%	103,404
Jan 21, 2026	11.41	11.54	11.24	11.36	11.36	1.25%	121,773
Jan 20, 2026	11.17	11.36	11.17	11.22	11.22	-0.18%	117,161
Jan 16, 2026	11.12	11.34	11.12	11.24	11.24	0.54%	75,083
Jan 15, 2026	11.16	11.36	11.06	11.18	11.18	-0.27%	122,138
Jan 14, 2026	11.07	11.29	10.97	11.21	11.21	0.27%	120,204
Jan 13, 2026	11.12	11.31	11.00	11.18	11.18	-0.27%	175,318
Jan 12, 2026	10.85	11.29	10.81	11.21	11.21	3.32%	165,446
Jan 9, 2026	10.99	11.10	10.81	10.85	10.85	-1.72%	111,296
Jan 8, 2026	10.97	11.26	10.97	11.04	11.04	-1.25%	127,318
Jan 7, 2026	10.93	11.28	10.92	11.18	11.18	2.19%	100,557
Jan 6, 2026	11.14	11.28	10.89	10.94	10.94	-2.41%	100,180
Jan 5, 2026	10.59	11.34	10.59	11.21	11.21	5.46%	125,799
Jan 2, 2026	10.28	10.67	10.22	10.63	10.63	5.88%	87,401
Dec 31, 2025	10.17	10.44	10.01	10.04	10.04	-1.18%	58,946
Dec 30, 2025	10.03	10.23	10.00	10.16	10.16	1.40%	132,540
Dec 29, 2025	9.98	10.05	9.96	10.02	10.02	-0.10%	106,546