Noah Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	10.10	10.48	10.10	10.40	10.40	3.28%	70,109
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%	55,667
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%	98,516
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%	45,278
Apr 15, 2026	9.94	10.16	9.94	10.12	10.12	1.10%	60,014
Apr 14, 2026	10.11	10.24	9.99	10.01	10.01	-0.99%	103,218
Apr 13, 2026	9.92	10.14	9.92	10.11	10.11	0.90%	114,512
Apr 10, 2026	10.04	10.12	9.91	10.02	10.02	0.80%	117,287
Apr 9, 2026	10.07	10.17	9.94	9.94	9.94	-2.26%	135,590
Apr 8, 2026	10.28	10.75	9.98	10.17	10.17	1.90%	158,741
Apr 7, 2026	9.99	10.06	9.85	9.98	9.98	-0.50%	137,195
Apr 6, 2026	10.00	10.09	9.90	10.03	10.03	0.10%	92,421
Apr 2, 2026	9.90	10.17	9.86	10.02	10.02	0.60%	146,384
Apr 1, 2026	10.00	10.37	9.94	9.96	9.96	0.61%	128,732
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%	360,212
Mar 26, 2026	10.95	11.01	9.75	9.89	9.89	-12.71%	450,337
Mar 25, 2026	11.68	11.68	10.92	11.33	11.33	-1.05%	334,474
Mar 24, 2026	11.37	11.57	11.37	11.45	11.45	-0.35%	438,270
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%	94,899
Mar 19, 2026	11.30	11.50	11.20	11.44	11.44	-	104,757
Mar 18, 2026	11.64	11.78	11.35	11.44	11.44	-1.97%	113,416
Mar 17, 2026	11.43	11.75	11.43	11.67	11.67	2.28%	131,841
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%	151,010
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%	138,103
Mar 9, 2026	11.50	11.62	11.30	11.54	11.54	-	125,152
Mar 6, 2026	11.42	11.62	11.39	11.54	11.54	0.17%	106,284
Mar 5, 2026	11.40	11.60	11.28	11.52	11.52	0.35%	112,572
Mar 4, 2026	11.20	11.74	11.20	11.48	11.48	1.32%	135,782
Mar 3, 2026	11.50	11.65	11.20	11.33	11.33	-4.47%	134,238
Mar 2, 2026	11.32	11.90	11.20	11.86	11.86	0.34%	183,215
Feb 27, 2026	11.95	12.11	11.81	11.82	11.82	-2.15%	90,728
Feb 26, 2026	12.11	12.17	11.93	12.08	12.08	-1.31%	88,825
Feb 25, 2026	12.04	12.26	12.00	12.24	12.24	0.66%	97,695
Feb 24, 2026	11.80	12.21	11.73	12.16	12.16	2.36%	145,982
Feb 23, 2026	12.06	12.17	11.80	11.88	11.88	-1.41%	241,616
Feb 20, 2026	11.80	12.12	11.72	12.05	12.05	0.25%	61,173
Feb 19, 2026	12.18	12.28	11.87	12.02	12.02	-2.44%	170,310
Feb 18, 2026	12.20	12.45	12.10	12.32	12.32	1.40%	115,983
Feb 17, 2026	12.04	12.16	11.82	12.15	12.15	1.25%	112,180
Feb 13, 2026	12.00	12.12	11.87	12.00	12.00	-	234,939
Feb 12, 2026	12.12	12.12	11.88	12.00	12.00	-0.08%	205,322