Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
12.16
+0.57 (4.92%)
At close: Oct 1, 2025, 4:00 PM EDT
12.59
+0.43 (3.54%)
After-hours: Oct 1, 2025, 4:39 PM EDT
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 11.58 | 12.25 | 11.54 | 12.16 | - | 4.92% | 717,762 |
| Sep 30, 2025 | 11.65 | 11.74 | 11.37 | 11.59 | 11.59 | 0.87% | 433,601 |
| Sep 29, 2025 | 11.40 | 11.50 | 11.22 | 11.49 | 11.49 | 2.13% | 246,830 |
| Sep 26, 2025 | 11.25 | 11.34 | 11.01 | 11.25 | 11.25 | 0.09% | 107,536 |
| Sep 25, 2025 | 11.39 | 11.48 | 11.07 | 11.24 | 11.24 | -2.18% | 110,681 |
| Sep 24, 2025 | 11.21 | 11.60 | 11.21 | 11.49 | 11.49 | 2.77% | 195,822 |
| Sep 23, 2025 | 11.11 | 11.36 | 11.08 | 11.18 | 11.18 | 0.54% | 179,694 |
| Sep 22, 2025 | 11.67 | 11.72 | 11.01 | 11.12 | 11.12 | -4.71% | 201,621 |
| Sep 19, 2025 | 11.81 | 11.81 | 11.58 | 11.67 | 11.67 | -1.19% | 208,631 |
| Sep 18, 2025 | 11.66 | 11.91 | 11.51 | 11.81 | 11.81 | 1.37% | 296,944 |
| Sep 17, 2025 | 11.65 | 11.90 | 11.53 | 11.65 | 11.65 | 0.78% | 203,626 |
| Sep 16, 2025 | 11.72 | 11.74 | 11.52 | 11.56 | 11.56 | -0.77% | 198,948 |
| Sep 15, 2025 | 11.85 | 11.94 | 11.64 | 11.65 | 11.65 | -1.27% | 144,849 |
| Sep 12, 2025 | 11.98 | 12.10 | 11.77 | 11.80 | 11.80 | -1.58% | 171,909 |
| Sep 11, 2025 | 11.98 | 12.12 | 11.91 | 11.99 | 11.99 | 0.76% | 183,810 |
| Sep 10, 2025 | 11.99 | 12.22 | 11.77 | 11.90 | 11.90 | -0.83% | 196,191 |
| Sep 9, 2025 | 11.89 | 12.23 | 11.89 | 12.00 | 12.00 | 0.93% | 595,271 |
| Sep 8, 2025 | 12.05 | 12.24 | 11.77 | 11.89 | 11.89 | -1.25% | 490,348 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.02 | 12.04 | 12.04 | -2.75% | 211,708 |
| Sep 4, 2025 | 12.20 | 12.84 | 12.17 | 12.38 | 12.38 | 0.90% | 821,777 |
| Sep 3, 2025 | 12.21 | 12.45 | 12.21 | 12.27 | 12.27 | 0.08% | 619,328 |
| Sep 2, 2025 | 12.19 | 12.66 | 12.03 | 12.26 | 12.26 | -1.53% | 1,838,138 |
| Aug 29, 2025 | 11.63 | 12.64 | 11.53 | 12.45 | 12.45 | 5.42% | 328,472 |
| Aug 28, 2025 | 12.56 | 12.56 | 11.74 | 11.81 | 11.81 | -4.22% | 200,013 |
| Aug 27, 2025 | 12.08 | 12.33 | 11.88 | 12.33 | 12.33 | 1.99% | 218,524 |
| Aug 26, 2025 | 12.25 | 12.33 | 11.88 | 12.09 | 12.09 | -1.23% | 177,500 |
| Aug 25, 2025 | 12.34 | 12.52 | 12.20 | 12.24 | 12.24 | -2.47% | 207,351 |
| Aug 22, 2025 | 12.00 | 12.58 | 11.94 | 12.55 | 12.55 | 5.73% | 158,739 |
| Aug 21, 2025 | 11.74 | 11.92 | 11.70 | 11.87 | 11.87 | 0.59% | 65,278 |
| Aug 20, 2025 | 12.03 | 12.03 | 11.72 | 11.80 | 11.80 | -1.34% | 81,807 |
| Aug 19, 2025 | 12.06 | 12.18 | 11.81 | 11.96 | 11.96 | -0.99% | 158,831 |
| Aug 18, 2025 | 11.72 | 12.16 | 11.72 | 12.08 | 12.08 | 2.37% | 185,140 |
| Aug 15, 2025 | 11.46 | 11.91 | 11.31 | 11.80 | 11.80 | -1.26% | 125,024 |
| Aug 14, 2025 | 11.54 | 12.00 | 11.52 | 11.95 | 11.95 | 1.62% | 113,761 |
| Aug 13, 2025 | 11.85 | 11.90 | 11.61 | 11.76 | 11.76 | 1.20% | 146,311 |
| Aug 12, 2025 | 11.84 | 11.99 | 11.59 | 11.62 | 11.62 | -0.68% | 68,685 |
| Aug 11, 2025 | 12.20 | 12.22 | 11.67 | 11.70 | 11.70 | -3.94% | 65,286 |
| Aug 8, 2025 | 12.26 | 12.29 | 12.07 | 12.18 | 12.18 | -0.16% | 49,715 |
| Aug 7, 2025 | 12.21 | 12.31 | 12.15 | 12.20 | 12.20 | 0.91% | 86,200 |
| Aug 6, 2025 | 11.91 | 12.17 | 11.91 | 12.09 | 12.09 | 0.42% | 82,199 |
| Aug 5, 2025 | 12.05 | 12.18 | 11.98 | 12.04 | 12.04 | -0.33% | 63,422 |
| Aug 4, 2025 | 12.10 | 12.33 | 12.03 | 12.08 | 12.08 | 1.77% | 82,899 |
| Aug 1, 2025 | 12.00 | 12.13 | 11.69 | 11.87 | 11.87 | -2.30% | 74,673 |
| Jul 31, 2025 | 12.25 | 12.25 | 12.07 | 12.15 | 12.15 | -0.25% | 68,129 |
| Jul 30, 2025 | 12.25 | 12.39 | 12.10 | 12.18 | 12.18 | -1.85% | 59,593 |
| Jul 29, 2025 | 12.50 | 12.55 | 12.26 | 12.41 | 12.41 | -0.72% | 89,910 |
| Jul 28, 2025 | 12.34 | 12.58 | 12.25 | 12.50 | 12.50 | 0.56% | 100,267 |
| Jul 25, 2025 | 12.41 | 12.48 | 12.33 | 12.43 | 12.43 | -0.16% | 58,185 |
| Jul 24, 2025 | 12.56 | 12.60 | 12.26 | 12.45 | 12.45 | -0.64% | 72,912 |
| Jul 23, 2025 | 12.25 | 12.56 | 12.19 | 12.53 | 12.53 | 2.29% | 120,271 |