Noah Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	10.45	10.50	10.21	10.28	10.28	-1.15%	67,099
May 15, 2026	10.41	10.49	10.31	10.40	10.40	-0.67%	22,936
May 14, 2026	10.49	10.65	10.40	10.47	10.47	-1.69%	26,550
May 13, 2026	10.59	10.77	10.59	10.65	10.65	0.19%	93,634
May 12, 2026	10.67	10.71	10.57	10.63	10.63	0.09%	55,951
May 11, 2026	10.84	10.84	10.61	10.62	10.62	-2.03%	35,257
May 8, 2026	10.87	11.02	10.68	10.84	10.84	0.18%	37,066
May 7, 2026	10.89	11.01	10.71	10.82	10.82	-1.10%	23,984
May 6, 2026	10.83	11.05	10.60	10.94	10.94	2.43%	60,196
May 5, 2026	10.70	10.73	10.59	10.68	10.68	-0.09%	36,022
May 4, 2026	10.69	10.78	10.57	10.69	10.69	0.38%	46,428
May 1, 2026	10.35	10.67	10.35	10.65	10.65	2.31%	33,037
Apr 30, 2026	10.33	10.46	10.26	10.41	10.41	1.56%	25,972
Apr 29, 2026	10.38	10.69	10.15	10.25	10.25	-4.38%	36,024
Apr 28, 2026	10.29	10.73	10.29	10.72	10.72	2.68%	66,298
Apr 27, 2026	10.40	10.63	10.38	10.44	10.44	0.38%	35,142
Apr 24, 2026	10.10	10.48	10.10	10.40	10.40	3.28%	70,111
Apr 23, 2026	10.18	10.18	10.02	10.07	10.07	-1.47%	52,849
Apr 22, 2026	10.08	10.25	10.08	10.22	10.22	1.39%	55,668
Apr 21, 2026	10.37	10.37	10.03	10.08	10.08	-1.95%	55,189
Apr 20, 2026	10.08	10.41	10.02	10.28	10.28	0.69%	100,041
Apr 17, 2026	10.15	10.31	10.15	10.21	10.21	0.99%	41,467
Apr 16, 2026	10.30	10.40	10.07	10.11	10.11	-0.10%	46,381
Apr 15, 2026	9.94	10.16	9.94	10.12	10.12	1.10%	60,030
Apr 14, 2026	10.11	10.24	9.99	10.01	10.01	-0.99%	103,610
Apr 13, 2026	9.92	10.14	9.92	10.11	10.11	0.90%	115,810
Apr 10, 2026	10.04	10.12	9.91	10.02	10.02	0.80%	117,332
Apr 9, 2026	10.07	10.17	9.94	9.94	9.94	-2.26%	136,556
Apr 8, 2026	10.28	10.75	9.98	10.17	10.17	1.90%	158,895
Apr 7, 2026	9.99	10.06	9.85	9.98	9.98	-0.50%	137,345
Apr 6, 2026	10.00	10.09	9.90	10.03	10.03	0.10%	92,569
Apr 2, 2026	9.90	10.17	9.86	10.02	10.02	0.60%	146,868
Apr 1, 2026	10.00	10.37	9.94	9.96	9.96	0.61%	128,757
Mar 31, 2026	10.09	10.09	9.79	9.90	9.90	-1.00%	239,694
Mar 30, 2026	10.10	10.26	9.91	10.00	10.00	-0.99%	273,334
Mar 27, 2026	9.92	10.33	9.92	10.10	10.10	2.12%	360,593
Mar 26, 2026	10.95	11.01	9.75	9.89	9.89	-12.71%	451,021
Mar 25, 2026	11.68	11.68	10.92	11.33	11.33	-1.05%	335,373
Mar 24, 2026	11.37	11.57	11.37	11.45	11.45	-0.35%	438,521
Mar 23, 2026	11.35	11.50	11.35	11.49	11.49	1.06%	147,327
Mar 20, 2026	11.21	11.47	11.21	11.37	11.37	-0.61%	94,989
Mar 19, 2026	11.30	11.50	11.20	11.44	11.44	-	104,765
Mar 18, 2026	11.64	11.78	11.35	11.44	11.44	-1.97%	113,424
Mar 17, 2026	11.43	11.75	11.43	11.67	11.67	2.28%	132,112
Mar 16, 2026	11.41	11.50	11.33	11.41	11.41	-	96,829
Mar 13, 2026	11.51	11.61	11.33	11.41	11.41	0.35%	119,325
Mar 12, 2026	11.77	11.83	11.32	11.37	11.37	-3.48%	151,034
Mar 11, 2026	11.72	11.93	11.63	11.78	11.78	-0.08%	131,051
Mar 10, 2026	11.47	12.00	11.47	11.79	11.79	2.17%	138,107
Mar 9, 2026	11.50	11.62	11.30	11.54	11.54	-	125,152