Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
10.14
-0.28 (-2.69%)
At close: Mar 28, 2025, 4:00 PM
10.10
-0.04 (-0.44%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.32 | 10.40 | 9.94 | 10.14 | 10.14 | -2.69% | 177,137 |
| Mar 27, 2025 | 10.49 | 10.75 | 10.37 | 10.42 | 10.42 | -0.76% | 90,759 |
| Mar 26, 2025 | 10.65 | 10.80 | 10.21 | 10.50 | 10.50 | -6.91% | 191,824 |
| Mar 25, 2025 | 11.16 | 11.44 | 11.09 | 11.28 | 11.28 | 1.08% | 140,829 |
| Mar 24, 2025 | 11.18 | 11.27 | 11.00 | 11.16 | 11.16 | 0.45% | 39,703 |
| Mar 21, 2025 | 10.90 | 11.11 | 10.90 | 11.11 | 11.11 | - | 45,344 |
| Mar 20, 2025 | 11.35 | 11.42 | 10.96 | 11.11 | 11.11 | -4.22% | 86,770 |
| Mar 19, 2025 | 11.47 | 11.60 | 11.43 | 11.60 | 11.60 | 1.22% | 41,543 |
| Mar 18, 2025 | 11.12 | 11.52 | 11.12 | 11.46 | 11.46 | 2.14% | 70,336 |
| Mar 17, 2025 | 11.03 | 11.38 | 10.69 | 11.22 | 11.22 | 1.54% | 147,368 |
| Mar 14, 2025 | 10.83 | 11.17 | 10.83 | 11.05 | 11.05 | 3.95% | 60,232 |
| Mar 13, 2025 | 10.58 | 10.82 | 10.54 | 10.63 | 10.63 | -0.84% | 67,160 |
| Mar 12, 2025 | 10.59 | 10.76 | 10.52 | 10.72 | 10.72 | 0.85% | 42,800 |
| Mar 11, 2025 | 10.74 | 10.87 | 10.51 | 10.63 | 10.63 | 0.19% | 70,463 |
| Mar 10, 2025 | 11.01 | 11.08 | 10.53 | 10.61 | 10.61 | -3.98% | 76,734 |
| Mar 7, 2025 | 11.25 | 11.36 | 10.87 | 11.05 | 11.05 | -1.25% | 43,428 |
| Mar 6, 2025 | 11.27 | 11.58 | 11.14 | 11.19 | 11.19 | -3.45% | 72,761 |
| Mar 5, 2025 | 11.12 | 11.67 | 11.01 | 11.59 | 11.59 | 6.43% | 125,569 |
| Mar 4, 2025 | 11.01 | 11.02 | 10.61 | 10.89 | 10.89 | -0.82% | 76,606 |
| Mar 3, 2025 | 11.38 | 11.40 | 10.86 | 10.98 | 10.98 | -3.00% | 79,824 |
| Feb 28, 2025 | 11.46 | 11.47 | 11.22 | 11.32 | 11.32 | -3.00% | 131,941 |
| Feb 27, 2025 | 11.71 | 11.88 | 11.57 | 11.67 | 11.67 | -1.27% | 92,573 |
| Feb 26, 2025 | 11.47 | 12.00 | 11.47 | 11.82 | 11.82 | 5.82% | 92,972 |
| Feb 25, 2025 | 11.13 | 11.22 | 10.85 | 11.17 | 11.17 | -0.09% | 96,182 |
| Feb 24, 2025 | 11.68 | 11.70 | 11.03 | 11.18 | 11.18 | -5.41% | 105,409 |
| Feb 21, 2025 | 12.00 | 12.25 | 11.80 | 11.82 | 11.82 | 0.34% | 121,353 |
| Feb 20, 2025 | 11.50 | 12.00 | 11.50 | 11.78 | 11.78 | 3.79% | 92,949 |
| Feb 19, 2025 | 11.39 | 11.39 | 10.98 | 11.35 | 11.35 | - | 85,984 |
| Feb 18, 2025 | 11.48 | 11.63 | 11.29 | 11.35 | 11.35 | -1.22% | 110,551 |
| Feb 14, 2025 | 11.80 | 11.95 | 11.43 | 11.49 | 11.49 | -1.79% | 178,203 |
| Feb 13, 2025 | 11.29 | 11.75 | 11.29 | 11.70 | 11.70 | 2.90% | 88,455 |
| Feb 12, 2025 | 11.05 | 11.40 | 11.01 | 11.37 | 11.37 | 3.46% | 76,073 |
| Feb 11, 2025 | 10.84 | 11.12 | 10.84 | 10.99 | 10.99 | -0.18% | 40,754 |
| Feb 10, 2025 | 10.92 | 11.14 | 10.91 | 11.01 | 11.01 | 2.13% | 106,314 |
| Feb 7, 2025 | 10.77 | 10.96 | 10.47 | 10.78 | 10.78 | 0.09% | 141,168 |
| Feb 6, 2025 | 10.74 | 10.99 | 10.65 | 10.77 | 10.77 | 1.22% | 81,898 |
| Feb 5, 2025 | 10.57 | 10.79 | 10.57 | 10.64 | 10.64 | -0.84% | 43,097 |
| Feb 4, 2025 | 10.65 | 10.80 | 10.50 | 10.73 | 10.73 | 0.75% | 94,638 |
| Feb 3, 2025 | 10.59 | 10.78 | 10.55 | 10.65 | 10.65 | 0.66% | 99,141 |
| Jan 31, 2025 | 11.00 | 11.00 | 10.57 | 10.58 | 10.58 | -3.82% | 48,415 |
| Jan 30, 2025 | 10.79 | 11.10 | 10.79 | 11.00 | 11.00 | 2.52% | 32,878 |
| Jan 29, 2025 | 10.92 | 11.05 | 10.66 | 10.73 | 10.73 | -1.56% | 48,584 |
| Jan 28, 2025 | 10.80 | 10.90 | 10.48 | 10.90 | 10.90 | 1.30% | 106,156 |
| Jan 27, 2025 | 11.02 | 11.02 | 10.74 | 10.76 | 10.76 | -1.91% | 75,328 |
| Jan 24, 2025 | 11.07 | 11.14 | 10.72 | 10.97 | 10.97 | 1.01% | 116,788 |
| Jan 23, 2025 | 10.96 | 10.96 | 10.79 | 10.86 | 10.86 | -1.18% | 19,115 |
| Jan 22, 2025 | 11.07 | 11.07 | 10.85 | 10.99 | 10.99 | -0.99% | 41,043 |
| Jan 21, 2025 | 11.19 | 11.19 | 10.87 | 11.10 | 11.10 | 1.37% | 58,162 |
| 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 |