Noah Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	10.60	10.99	10.60	10.95	10.95	3.20%	74,556
Jan 16, 2025	10.39	10.69	10.22	10.61	10.61	2.81%	152,816
Jan 15, 2025	10.32	10.39	10.20	10.32	10.32	1.57%	42,959
Jan 14, 2025	10.36	10.38	10.12	10.16	10.16	1.09%	58,269
Jan 13, 2025	10.17	10.17	9.86	10.05	10.05	-0.89%	67,056
Jan 10, 2025	10.51	10.51	10.10	10.14	10.14	-5.59%	122,131
Jan 8, 2025	10.79	10.79	10.56	10.74	10.74	-0.37%	67,808
Jan 7, 2025	10.65	10.79	10.33	10.78	10.78	1.22%	210,901
Jan 6, 2025	11.02	11.10	10.63	10.65	10.65	-3.45%	101,588
Jan 3, 2025	11.21	11.21	10.74	11.03	11.03	-1.61%	134,339
Jan 2, 2025	11.60	11.68	11.04	11.21	11.21	-4.27%	87,528
Dec 31, 2024	11.43	11.88	11.43	11.71	11.71	1.56%	146,178
Dec 30, 2024	11.50	11.79	11.46	11.53	11.53	-0.43%	134,956
Dec 27, 2024	11.83	11.83	11.35	11.58	11.58	-2.11%	156,067
Dec 26, 2024	11.92	11.97	11.48	11.83	11.83	-0.67%	129,467
Dec 24, 2024	12.00	12.00	11.88	11.91	11.91	0.25%	295,885
Dec 23, 2024	11.61	12.00	11.56	11.88	11.88	2.33%	163,849
Dec 20, 2024	11.46	11.74	11.46	11.61	11.61	0.69%	104,959
Dec 19, 2024	11.52	11.80	11.43	11.53	11.53	0.70%	138,122
Dec 18, 2024	11.90	12.02	11.40	11.45	11.45	-3.62%	154,557
Dec 17, 2024	11.46	12.00	11.25	11.88	11.88	2.41%	310,779
Dec 16, 2024	11.88	11.89	11.51	11.60	11.60	-2.36%	314,326
Dec 13, 2024	11.89	12.00	11.88	11.88	11.88	-1.00%	164,010
Dec 12, 2024	11.45	12.27	11.45	12.00	12.00	2.39%	563,831
Dec 11, 2024	12.00	12.00	11.31	11.72	11.72	-2.17%	148,104
Dec 10, 2024	12.83	12.83	11.88	11.98	11.98	-8.83%	291,728
Dec 9, 2024	12.97	13.30	12.88	13.14	13.14	4.37%	216,099
Dec 6, 2024	12.53	12.81	12.52	12.59	12.59	1.12%	94,833
Dec 5, 2024	12.35	12.72	12.31	12.45	12.45	0.97%	113,921
Dec 4, 2024	12.80	12.85	12.30	12.33	12.33	-3.60%	110,901
Dec 3, 2024	12.67	12.86	12.67	12.79	12.79	1.19%	96,680
Dec 2, 2024	13.00	13.08	12.37	12.64	12.64	-3.66%	146,857
Nov 29, 2024	13.00	13.28	12.71	13.12	13.12	2.42%	160,260
Nov 27, 2024	12.19	13.10	11.98	12.81	12.81	9.39%	182,290
Nov 26, 2024	11.50	11.78	11.40	11.71	11.71	1.47%	94,872
Nov 25, 2024	11.43	11.65	11.38	11.54	11.54	0.44%	70,102
Nov 22, 2024	11.61	11.77	11.34	11.49	11.49	-2.38%	112,627
Nov 21, 2024	11.55	11.84	11.55	11.77	11.77	0.60%	101,751
Nov 20, 2024	11.79	11.79	11.59	11.70	11.70	-0.17%	58,589
Nov 19, 2024	11.69	11.75	11.57	11.72	11.72	0.34%	63,392
Nov 18, 2024	11.80	11.84	11.61	11.68	11.68	-0.34%	39,856
Nov 15, 2024	11.47	11.78	11.41	11.72	11.72	2.72%	41,837
Nov 14, 2024	11.48	11.64	11.33	11.41	11.41	-1.89%	71,502
Nov 13, 2024	11.97	12.02	11.58	11.63	11.63	-2.27%	52,241
Nov 12, 2024	12.22	12.33	11.76	11.90	11.90	-5.25%	101,706
Nov 11, 2024	12.35	12.63	12.08	12.56	12.56	2.61%	63,308
Nov 8, 2024	12.56	12.56	12.01	12.24	12.24	-5.48%	144,019
Nov 7, 2024	12.89	13.08	12.72	12.95	12.95	3.85%	66,852
Nov 6, 2024	12.38	12.63	12.20	12.47	12.47	-2.27%	62,781
Nov 5, 2024	12.70	12.82	12.51	12.76	12.76	2.08%	124,909
Nov 4, 2024	12.51	12.66	12.48	12.50	12.50	0.32%	32,638
Nov 1, 2024	12.31	12.57	12.31	12.46	12.46	1.14%	93,277
Oct 31, 2024	12.50	12.51	12.24	12.32	12.32	-1.91%	147,612
Oct 30, 2024	12.50	12.74	12.50	12.56	12.56	-1.49%	39,811
Oct 29, 2024	13.20	13.20	12.62	12.75	12.75	-2.30%	68,428
Oct 28, 2024	12.71	13.21	12.71	13.05	13.05	4.15%	140,611
Oct 25, 2024	12.39	12.72	12.23	12.53	12.53	0.56%	131,598
Oct 24, 2024	12.34	12.51	12.07	12.46	12.46	-1.81%	189,458
Oct 23, 2024	13.20	13.20	12.58	12.69	12.69	-3.57%	112,736
Oct 22, 2024	12.73	13.35	12.60	13.16	13.16	3.38%	185,039
Oct 21, 2024	12.45	12.80	12.30	12.73	12.73	0.08%	63,611
Oct 18, 2024	12.60	12.86	12.53	12.72	12.72	5.04%	95,021
Oct 17, 2024	12.11	12.20	11.91	12.11	12.11	-2.42%	327,486
Oct 16, 2024	12.68	12.83	12.40	12.41	12.41	-1.12%	103,099
Oct 15, 2024	13.62	13.62	12.30	12.55	12.55	-8.26%	565,641
Oct 14, 2024	13.58	13.84	13.43	13.68	13.68	0.22%	248,040
Oct 11, 2024	13.02	13.77	13.02	13.65	13.65	2.86%	211,377
Oct 10, 2024	13.36	13.53	13.18	13.27	13.27	-0.67%	177,761
Oct 9, 2024	12.43	13.66	12.40	13.36	13.36	0.45%	341,499
Oct 8, 2024	12.91	13.43	12.87	13.30	13.30	-7.19%	484,023
Oct 7, 2024	13.67	14.90	13.64	14.33	14.33	8.31%	690,236
Oct 4, 2024	13.01	13.40	12.93	13.23	13.23	2.08%	224,725
Oct 3, 2024	13.11	13.66	12.87	12.96	12.96	-5.12%	380,599
Oct 2, 2024	13.80	14.07	12.61	13.66	13.66	9.37%	719,760
Oct 1, 2024	12.46	12.57	12.20	12.49	12.49	1.30%	344,072
Sep 30, 2024	11.58	13.15	11.58	12.33	12.33	11.48%	610,890
Sep 27, 2024	11.37	11.46	10.96	11.06	11.06	-1.43%	222,102
Sep 26, 2024	11.00	11.42	10.95	11.22	11.22	10.32%	406,189
Sep 25, 2024	9.52	10.27	9.41	10.17	10.17	2.11%	369,154
Sep 24, 2024	9.40	10.01	9.24	9.96	9.96	10.91%	658,813
Sep 23, 2024	9.02	9.16	8.84	8.98	8.98	1.35%	102,071
Sep 20, 2024	9.00	9.00	8.79	8.86	8.86	-1.45%	163,778
Sep 19, 2024	9.00	9.18	8.95	8.99	8.99	1.47%	233,536
Sep 18, 2024	8.96	9.00	8.81	8.86	8.86	0.23%	245,232
Sep 17, 2024	8.71	8.91	8.71	8.84	8.84	2.91%	126,732
Sep 16, 2024	8.72	8.82	8.55	8.59	8.59	-1.04%	136,606
Sep 13, 2024	8.64	8.69	8.48	8.68	8.68	0.46%	172,474
Sep 12, 2024	8.80	8.90	8.60	8.64	8.64	-1.48%	178,703
Sep 11, 2024	8.43	8.83	8.37	8.77	8.77	4.03%	260,055
Sep 10, 2024	8.42	8.50	8.24	8.43	8.43	-0.35%	111,225
Sep 9, 2024	8.44	8.63	8.37	8.46	8.46	-0.12%	139,025
Sep 6, 2024	8.38	8.49	8.18	8.47	8.47	0.24%	184,259
Sep 5, 2024	8.33	8.57	8.26	8.45	8.45	1.81%	200,532
Sep 4, 2024	8.17	8.50	8.17	8.30	8.30	0.61%	189,261
Sep 3, 2024	8.03	8.56	8.03	8.25	8.25	-0.36%	329,006
Aug 30, 2024	8.50	8.80	8.20	8.28	8.28	-1.55%	233,789
Aug 29, 2024	7.49	8.73	7.48	8.41	8.41	14.73%	781,001
Aug 28, 2024	7.70	7.71	7.33	7.33	7.33	-4.81%	267,386
Aug 27, 2024	7.74	7.81	7.70	7.70	7.70	-1.41%	107,090
Aug 26, 2024	7.99	8.00	7.79	7.81	7.81	-2.62%	109,210