Noah Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	10.03	10.14	9.96	10.03	10.03	-0.20%	72,364
Dec 24, 2025	10.01	10.11	9.96	10.05	10.05	1.11%	93,900
Dec 23, 2025	9.64	10.00	9.63	9.94	9.94	3.22%	109,868
Dec 22, 2025	9.78	9.85	9.53	9.63	9.63	-1.93%	131,025
Dec 19, 2025	9.93	10.00	9.79	9.82	9.82	-0.71%	56,010
Dec 18, 2025	9.74	9.98	9.74	9.89	9.89	2.91%	126,469
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%	100,079
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%	110,947
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