Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
8.82
+0.04 (0.46%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Noah Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8.80 | 8.92 | 8.74 | 8.82 | 8.82 | 0.46% | 115,133 |
| Aug 7, 2026 | 8.64 | 8.79 | 8.54 | 8.78 | 8.78 | 1.39% | 187,164 |
| Aug 6, 2026 | 8.63 | 8.89 | 8.58 | 8.66 | 8.66 | 4.72% | 277,264 |
| Aug 5, 2026 | 8.47 | 8.47 | 8.14 | 8.27 | 8.27 | -1.55% | 110,408 |
| Aug 4, 2026 | 8.53 | 8.54 | 8.40 | 8.40 | 8.40 | -1.29% | 94,829 |
| Aug 3, 2026 | 8.43 | 8.66 | 8.40 | 8.51 | 8.51 | 0.71% | 123,387 |
| Jul 31, 2026 | 8.53 | 8.61 | 8.37 | 8.45 | 8.45 | -0.47% | 90,402 |
| Jul 30, 2026 | 8.67 | 8.73 | 8.40 | 8.49 | 8.49 | -1.28% | 69,981 |
| Jul 29, 2026 | 8.62 | 8.73 | 8.55 | 8.60 | 8.60 | -0.58% | 110,572 |
| Jul 28, 2026 | 8.74 | 8.74 | 8.55 | 8.65 | 8.65 | -0.23% | 93,151 |
| Jul 27, 2026 | 8.55 | 8.76 | 8.55 | 8.67 | 8.67 | 1.17% | 76,598 |
| Jul 24, 2026 | 8.59 | 8.70 | 8.47 | 8.57 | 8.57 | -0.81% | 93,547 |
| Jul 23, 2026 | 8.85 | 8.85 | 8.60 | 8.64 | 8.64 | -2.26% | 85,445 |
| Jul 22, 2026 | 8.83 | 8.89 | 8.76 | 8.84 | 8.84 | -0.34% | 98,124 |
| Jul 21, 2026 | 8.91 | 8.91 | 8.81 | 8.87 | 8.87 | - | 56,477 |
| Jul 20, 2026 | 8.92 | 8.95 | 8.86 | 8.87 | 8.87 | -0.22% | 59,559 |
| Jul 17, 2026 | 8.90 | 8.90 | 8.75 | 8.89 | 8.89 | -1.00% | 76,385 |
| Jul 16, 2026 | 9.02 | 9.08 | 8.88 | 8.98 | 8.98 | - | 152,656 |
| Jul 15, 2026 | 8.87 | 9.04 | 8.84 | 8.98 | 8.98 | 2.39% | 125,844 |
| Jul 14, 2026 | 8.70 | 8.85 | 8.70 | 8.77 | 8.77 | 0.80% | 68,223 |
| Jul 13, 2026 | 8.81 | 8.98 | 8.63 | 8.70 | 8.70 | -2.03% | 65,331 |
| Jul 10, 2026 | 8.90 | 9.02 | 8.84 | 8.88 | 8.88 | -0.22% | 82,056 |
| Jul 9, 2026 | 8.96 | 9.05 | 8.75 | 8.90 | 8.90 | 0.12% | 99,786 |
| Jul 8, 2026 | 10.37 | 10.51 | 10.25 | 10.25 | 8.89 | -0.58% | 170,189 |
| Jul 7, 2026 | 10.33 | 10.74 | 10.28 | 10.31 | 8.94 | -0.29% | 76,118 |
| Jul 6, 2026 | 10.20 | 10.35 | 10.12 | 10.34 | 8.97 | 3.09% | 154,904 |
| Jul 2, 2026 | 10.11 | 10.20 | 9.93 | 10.03 | 8.70 | 0.60% | 94,985 |
| Jul 1, 2026 | 9.99 | 10.19 | 9.92 | 9.97 | 8.65 | -0.20% | 131,687 |
| Jun 30, 2026 | 10.08 | 10.11 | 9.94 | 9.99 | 8.66 | -0.70% | 113,351 |
| Jun 29, 2026 | 10.08 | 10.40 | 10.00 | 10.06 | 8.72 | 0.80% | 151,996 |
| Jun 26, 2026 | 9.90 | 10.04 | 9.90 | 9.98 | 8.66 | 0.40% | 82,438 |
| Jun 25, 2026 | 10.17 | 10.20 | 9.92 | 9.94 | 8.62 | -1.97% | 59,823 |
| Jun 24, 2026 | 10.34 | 10.34 | 10.10 | 10.14 | 8.79 | -1.84% | 48,468 |
| Jun 23, 2026 | 10.19 | 10.42 | 10.10 | 10.33 | 8.96 | 0.29% | 46,665 |
| Jun 22, 2026 | 10.23 | 10.33 | 10.15 | 10.30 | 8.93 | 1.08% | 69,229 |
| Jun 18, 2026 | 10.35 | 10.47 | 10.19 | 10.19 | 8.84 | -1.64% | 28,855 |
| Jun 17, 2026 | 10.49 | 10.57 | 10.30 | 10.36 | 8.98 | -1.33% | 32,701 |
| Jun 16, 2026 | 10.50 | 10.59 | 10.42 | 10.50 | 9.11 | -0.19% | 97,452 |
| Jun 15, 2026 | 10.40 | 10.55 | 10.39 | 10.52 | 9.12 | 1.94% | 94,294 |
| Jun 12, 2026 | 10.12 | 10.43 | 10.08 | 10.32 | 8.95 | 1.98% | 53,816 |
| Jun 11, 2026 | 10.09 | 10.28 | 9.90 | 10.12 | 8.78 | 0.20% | 57,049 |
| Jun 10, 2026 | 10.09 | 10.41 | 10.02 | 10.10 | 8.76 | 0.30% | 52,485 |
| Jun 9, 2026 | 10.30 | 10.38 | 10.02 | 10.07 | 8.73 | -0.98% | 56,224 |
| Jun 8, 2026 | 10.30 | 10.43 | 10.14 | 10.17 | 8.82 | -1.26% | 59,839 |
| Jun 5, 2026 | 10.32 | 10.44 | 10.15 | 10.30 | 8.93 | -1.34% | 95,326 |
| Jun 4, 2026 | 10.29 | 10.50 | 10.29 | 10.44 | 9.05 | 0.97% | 65,018 |
| Jun 3, 2026 | 10.50 | 10.53 | 10.24 | 10.34 | 8.97 | -2.54% | 113,787 |
| Jun 2, 2026 | 10.50 | 10.67 | 10.49 | 10.61 | 9.20 | -0.38% | 79,187 |
| Jun 1, 2026 | 10.56 | 10.88 | 10.54 | 10.65 | 9.24 | 0.76% | 170,072 |
| May 29, 2026 | 10.46 | 10.70 | 10.39 | 10.57 | 9.17 | 1.83% | 117,897 |