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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	33.84	35.29	35.29	35.55	33.2	826,918
July 25, 2025	33.74	33.16	33.16	33.74	32.05	382,900
July 24, 2025	34.26	33.29	33.29	35.3	32.23	717,600
July 23, 2025	32.75	34.66	34.66	34.8	32.28	622,336
July 22, 2025	30.15	32.26	32.26	32.31	30.15	515,100
July 21, 2025	30.66	30.44	30.44	30.95	30.13	308,723
July 18, 2025	32.21	30.12	30.12	32.6	29.97	372,536
July 17, 2025	29.5	31.59	31.59	31.78	29.5	393,100
July 16, 2025	30.78	30.24	30.24	31.21	29.9	353,800
July 15, 2025	31.99	30.85	30.85	32.65	30.03	766,668
July 14, 2025	33.45	32.83	32.83	33.77	31.87	537,580
July 11, 2025	34.08	34.12	34.12	35.04	33.92	244,305
July 10, 2025	33.91	34.67	34.67	35.66	33.28	457,434
July 09, 2025	33.94	34.36	34.36	34.9	33.78	401,037
July 08, 2025	32.06	34.19	34.19	34.65	31.79	651,400
July 07, 2025	30.74	31.76	31.76	32.76	30.04	476,109
July 03, 2025	31.26	31.16	31.16	31.51	30.52	172,120
July 02, 2025	30.13	31.36	31.36	31.73	29.55	438,544
July 01, 2025	28.22	29.58	29.58	30.69	27.33	679,217
June 30, 2025	27.71	28.02	28.02	28.8	27.47	321,915
June 27, 2025	28.16	27.91	27.91	28.93	27.35	1.12M
June 26, 2025	27.45	28.17	28.17	28.61	27.18	384,700
June 25, 2025	29.17	27.43	27.43	29.32	27.18	717,026
June 24, 2025	29.96	29.69	29.69	30.87	29.08	550,749
June 23, 2025	33	30.57	30.57	33.2	30.31	594,807
June 20, 2025	33.88	32.61	32.61	34.31	32.46	1.06M
June 18, 2025	34.84	33.77	33.77	35.67	33.57	360,942
June 17, 2025	34.88	34.79	34.79	36.15	34.05	664,224
June 16, 2025	34.47	34.51	34.51	34.76	32.72	456,333
June 13, 2025	35.53	34.89	34.89	37.5	33.9	642,457
June 12, 2025	33.73	33.6	33.6	34.32	32.5	261,009
June 11, 2025	34.32	34.39	34.39	34.74	33.09	456,200
June 10, 2025	32.95	33.85	33.85	35.61	32.42	670,130
June 09, 2025	31	32.07	32.07	32.97	30.76	610,296
June 06, 2025	29.17	30.12	30.12	30.73	29.11	446,542
June 05, 2025	29.25	28.5	28.5	29.45	28.11	294,930
June 04, 2025	29.93	28.9	28.9	30.6	28.09	636,930
June 03, 2025	27.2	29.87	29.87	30.52	26.45	602,394
June 02, 2025	26.8	27.18	27.18	28.17	26.03	670,539
May 30, 2025	25.96	25.81	25.81	26.75	25.47	353,628
May 29, 2025	25.39	26.41	26.41	26.55	25.27	350,000
May 28, 2025	26.94	25.31	25.31	27.2	25.07	349,994
May 27, 2025	26.48	26.62	26.62	26.89	25.4	408,900
May 23, 2025	24.72	26.19	26.19	26.42	24.36	431,766
May 22, 2025	24.19	25.51	25.51	25.77	23.27	670,216
May 21, 2025	26.74	24.6	24.62	26.99	24.4	751,431

Nabors Industries Ltd. (NBR) NYSE