Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
8.10
-0.11 (-1.34%)
Sep 23, 2026, 11:03 AM EDT - Market open
Noah Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.16 | 8.16 | 8.04 | 8.10 | - | -1.34% | 25,172 |
| Sep 22, 2026 | 8.22 | 8.24 | 8.10 | 8.21 | 8.21 | 0.37% | 115,564 |
| Sep 21, 2026 | 8.15 | 8.21 | 8.08 | 8.18 | 8.18 | 0.99% | 51,954 |
| Sep 18, 2026 | 8.16 | 8.24 | 8.04 | 8.10 | 8.10 | - | 104,541 |
| Sep 17, 2026 | 8.05 | 8.21 | 8.05 | 8.10 | 8.10 | 1.00% | 92,799 |
| Sep 16, 2026 | 8.11 | 8.13 | 7.97 | 8.02 | 8.02 | -1.47% | 91,918 |
| Sep 15, 2026 | 8.05 | 8.16 | 8.00 | 8.14 | 8.14 | 1.24% | 105,522 |
| Sep 14, 2026 | 8.13 | 8.18 | 8.04 | 8.04 | 8.04 | -1.23% | 53,608 |
| Sep 11, 2026 | 8.15 | 8.19 | 8.01 | 8.14 | 8.14 | -0.37% | 125,502 |
| Sep 10, 2026 | 8.23 | 8.30 | 8.02 | 8.17 | 8.17 | -0.73% | 94,252 |
| Sep 9, 2026 | 8.25 | 8.27 | 8.20 | 8.23 | 8.23 | -0.72% | 122,561 |
| Sep 8, 2026 | 8.32 | 8.34 | 8.24 | 8.29 | 8.29 | -1.66% | 102,578 |
| Sep 4, 2026 | 8.27 | 8.47 | 8.26 | 8.43 | 8.43 | 1.32% | 60,674 |
| Sep 3, 2026 | 8.30 | 8.40 | 8.24 | 8.32 | 8.32 | -0.24% | 144,343 |
| Sep 2, 2026 | 8.27 | 8.42 | 8.27 | 8.34 | 8.34 | 0.48% | 83,384 |
| Sep 1, 2026 | 8.54 | 8.63 | 8.25 | 8.30 | 8.30 | -3.15% | 115,493 |
| Aug 31, 2026 | 8.62 | 8.70 | 8.53 | 8.57 | 8.57 | -0.12% | 104,035 |
| Aug 28, 2026 | 8.55 | 8.73 | 8.55 | 8.58 | 8.58 | 1.18% | 58,592 |
| Aug 27, 2026 | 8.66 | 8.78 | 8.44 | 8.48 | 8.48 | -2.64% | 104,910 |
| Aug 26, 2026 | 8.80 | 8.95 | 8.55 | 8.71 | 8.71 | -0.68% | 127,532 |
| Aug 25, 2026 | 8.70 | 8.86 | 8.56 | 8.77 | 8.77 | 0.80% | 102,743 |
| Aug 24, 2026 | 8.79 | 8.83 | 8.64 | 8.70 | 8.70 | -1.14% | 77,726 |
| Aug 21, 2026 | 8.79 | 8.90 | 8.79 | 8.80 | 8.80 | 0.23% | 89,179 |
| Aug 20, 2026 | 8.81 | 8.85 | 8.69 | 8.78 | 8.78 | -0.68% | 91,429 |
| Aug 19, 2026 | 8.64 | 8.90 | 8.61 | 8.84 | 8.84 | 1.73% | 207,438 |
| Aug 18, 2026 | 8.51 | 8.71 | 8.51 | 8.69 | 8.69 | 1.76% | 122,916 |
| Aug 17, 2026 | 8.60 | 8.63 | 8.53 | 8.54 | 8.54 | -1.04% | 137,890 |
| Aug 14, 2026 | 8.55 | 8.66 | 8.44 | 8.63 | 8.63 | 0.23% | 94,600 |
| Aug 13, 2026 | 8.60 | 8.63 | 8.50 | 8.61 | 8.61 | 0.47% | 108,200 |
| Aug 12, 2026 | 8.59 | 8.59 | 8.42 | 8.57 | 8.57 | -0.46% | 95,459 |
| Aug 11, 2026 | 8.78 | 8.79 | 8.57 | 8.61 | 8.61 | -2.38% | 93,309 |
| 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 |