Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
8.48
-0.03 (-0.35%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.67 | 8.95 | 8.44 | 8.46 | 8.46 | -0.59% | 107,505 |
| Apr 16, 2025 | 8.39 | 8.73 | 8.27 | 8.51 | 8.51 | -4.60% | 147,339 |
| Apr 15, 2025 | 8.66 | 9.09 | 8.66 | 8.92 | 8.92 | 2.53% | 119,593 |
| Apr 14, 2025 | 8.48 | 8.90 | 8.48 | 8.70 | 8.70 | 3.57% | 154,312 |
| Apr 11, 2025 | 8.30 | 8.57 | 8.11 | 8.40 | 8.40 | 1.57% | 188,409 |
| Apr 10, 2025 | 8.43 | 8.83 | 8.10 | 8.27 | 8.27 | -2.13% | 183,109 |
| Apr 9, 2025 | 7.91 | 8.63 | 7.67 | 8.45 | 8.45 | 6.83% | 400,253 |
| Apr 8, 2025 | 8.55 | 8.98 | 7.79 | 7.91 | 7.91 | -4.58% | 159,650 |
| Apr 7, 2025 | 8.34 | 8.87 | 8.12 | 8.29 | 8.29 | -4.60% | 192,451 |
| Apr 4, 2025 | 8.94 | 8.94 | 8.50 | 8.69 | 8.69 | -5.34% | 224,975 |
| Apr 3, 2025 | 9.40 | 9.44 | 9.10 | 9.18 | 9.18 | -3.77% | 128,759 |
| Apr 2, 2025 | 9.48 | 9.67 | 9.43 | 9.54 | 9.54 | 0.74% | 39,296 |
| Apr 1, 2025 | 9.47 | 9.66 | 9.41 | 9.47 | 9.47 | 0.21% | 57,525 |
| Mar 31, 2025 | 9.90 | 9.90 | 9.42 | 9.45 | 9.45 | -6.80% | 178,060 |
| 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 |