Noah Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	10.10	10.62	10.10	10.38	9.00	2.77%	148,319
May 27, 2026	10.02	10.28	9.98	10.10	8.76	0.80%	72,938
May 26, 2026	10.08	10.18	9.97	10.02	8.69	0.10%	54,701
May 22, 2026	10.39	10.39	9.99	10.01	8.68	-4.48%	89,057
May 21, 2026	10.16	10.60	10.16	10.48	9.09	2.34%	69,613
May 20, 2026	10.19	10.35	10.07	10.24	8.88	0.20%	165,765
May 19, 2026	10.37	10.40	10.12	10.22	8.86	-0.58%	71,796
May 18, 2026	10.45	10.50	10.21	10.28	8.92	-1.15%	67,101
May 15, 2026	10.41	10.49	10.31	10.40	9.02	-0.67%	22,936
May 14, 2026	10.49	10.65	10.40	10.47	9.08	-1.69%	26,550
May 13, 2026	10.59	10.77	10.59	10.65	9.24	0.19%	93,634
May 12, 2026	10.67	10.71	10.57	10.63	9.22	0.09%	55,951
May 11, 2026	10.84	10.84	10.61	10.62	9.21	-2.03%	35,257
May 8, 2026	10.87	11.02	10.68	10.84	9.40	0.18%	37,066
May 7, 2026	10.89	11.01	10.71	10.82	9.38	-1.10%	23,984