Nabors Industries Ltd. - NBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	41.08	40.95	40.95	42.15	40.55	323,530
October 20, 2025	40.19	41	41	41.5	39.84	355,150
October 17, 2025	39.96	39.88	39.88	40.9	39.22	277,800
October 16, 2025	39.68	40.32	40.32	40.76	39.18	237,400
October 15, 2025	40.59	39.46	39.46	41.4	39.26	463,001
October 14, 2025	39.15	40.09	40.09	40.55	39.15	192,503
October 13, 2025	37.98	40.51	40.51	40.82	37.21	338,600
October 10, 2025	40.83	36.99	36.99	42	36.66	641,309
October 09, 2025	43.68	41.71	41.71	44.36	41.17	280,300
October 08, 2025	44.32	43.13	43.13	44.38	42.59	234,700
October 07, 2025	44.74	43.79	43.8	46.3	43.44	319,615
October 06, 2025	44	44.58	44.58	45.32	43	342,725
October 03, 2025	41.48	42.78	42.78	43.15	41.2	480,725
October 02, 2025	40.67	40.99	40.99	41.87	40.59	284,792
October 01, 2025	40.31	41.61	41.61	42.23	39.86	234,900
September 30, 2025	40.76	40.87	40.87	41.33	39.11	391,800
September 29, 2025	41.42	41.46	41.46	41.8	40.9	487,400
September 26, 2025	40.21	41.67	41.67	42.8	40.21	357,038
September 25, 2025	40	40	40	40.85	39.22	372,602
September 24, 2025	41.94	40.84	40.84	42.34	40.82	374,900
September 23, 2025	39.33	40.86	40.86	43.03	39.3	597,200
September 22, 2025	37.51	38.78	38.78	39.51	36.62	528,400
September 19, 2025	39	37.62	37.62	39.5	37.58	951,065
September 18, 2025	41.15	39.25	39.25	41.17	39.11	434,000
September 17, 2025	41.21	40.51	40.51	42.31	39.91	460,358
September 16, 2025	41.67	41.65	41.65	42.84	41.17	425,439
September 15, 2025	43.12	41.55	41.55	43.15	40.89	497,618
September 12, 2025	43.21	42.36	42.36	44.01	41.95	697,600
September 11, 2025	41.67	42.5	42.5	42.83	41	794,337
September 10, 2025	40.74	42.47	42.47	42.47	40.58	450,244
September 09, 2025	39.26	40.25	40.25	40.41	39.26	478,976
September 08, 2025	38.73	39.11	39.11	39.44	37.96	390,500
September 05, 2025	37.52	38.41	38.41	39.25	37.23	449,700
September 04, 2025	34.92	37.78	37.78	38.25	34.7	348,723
September 03, 2025	36.68	35.33	35.33	37.09	34.8	459,026
September 02, 2025	36.52	37.08	37.08	37.08	35.04	392,473
August 29, 2025	36.6	37.28	37.28	37.45	36.29	317,100
August 28, 2025	36.49	36.33	36.33	36.75	35.61	258,041
August 27, 2025	35.32	36.19	36.19	36.48	34.41	385,312
August 26, 2025	35.45	34.63	34.63	35.61	34.4	317,845
August 25, 2025	36.5	35.78	35.78	36.58	35.37	337,600
August 22, 2025	33.75	36.05	36.05	37.4	33.66	1.42M
August 21, 2025	35.84	33.5	33.5	35.84	32.7	875,743
August 20, 2025	31.92	35.97	35.97	37.33	31.22	1.28M
August 19, 2025	31.82	31.73	31.73	32.84	31.1	283,098
August 18, 2025	32.46	31.58	31.58	32.69	31.57	369,807
August 15, 2025	33.22	32.45	32.45	33.38	32.07	485,806
August 14, 2025	35.17	33.57	33.57	36	32.85	639,538
August 13, 2025	35.16	35.67	35.67	35.75	34.17	756,650
August 12, 2025	34.58	35.41	35.41	36.09	33.9	337,230
August 11, 2025	35.99	33.86	33.86	36.78	33.86	420,400
August 08, 2025	33.8	35.48	35.48	35.52	33.44	950,600
August 07, 2025	34.26	33.36	33.36	35.65	33.11	473,107
August 06, 2025	34.28	33.6	33.6	35.36	33.22	348,460
August 05, 2025	32.47	34	34	34.17	31.89	586,400
August 04, 2025	31.42	31.9	31.9	32.09	30.9	321,200
August 01, 2025	33.86	31.66	31.66	33.86	31.59	491,354
July 31, 2025	33.82	34.78	34.78	35.37	33.41	512,400
July 30, 2025	33.44	34.19	34.19	35.51	31.66	929,500
July 29, 2025	35.35	33.45	33.45	35.35	32.6	608,422

Nabors Industries Ltd. (NBR) NYSE