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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55.07	56.91	56.91	57.14	53.91	405,403
December 03, 2025	50.39	54.93	54.93	55.44	50.21	824,300
December 02, 2025	51.26	50.08	50.08	51.46	49.99	545,336
December 01, 2025	50.07	51.44	51.44	51.46	49.85	360,652
November 28, 2025	50	49.87	49.87	50.63	49.25	145,038
November 26, 2025	49.5	49.85	49.85	50.64	49.09	247,500
November 25, 2025	46.34	50.3	50.3	50.47	45.5	483,352
November 24, 2025	45.71	46.55	46.55	47.14	45.1	483,008
November 21, 2025	45.92	46.19	46.19	46.79	44.93	625,505
November 20, 2025	47.17	46.24	46.24	48.51	45.55	328,300
November 19, 2025	45.57	46.54	46.54	47.09	44.04	693,100
November 18, 2025	46.04	46.85	46.85	47.56	46.04	574,455
November 17, 2025	49.5	47.38	47.38	50.28	46.51	350,100
November 14, 2025	47.94	49.37	49.37	49.91	47.24	181,300
November 13, 2025	48.47	48.58	48.58	49.51	47.46	388,400
November 12, 2025	51.6	48.44	48.44	52.32	48.29	317,700
November 11, 2025	52.47	51.79	51.79	54.11	51.57	388,800
November 10, 2025	52.9	52.12	52.12	53.04	51.27	273,638
November 07, 2025	51.44	51.55	51.55	52.3	49.64	281,324
November 06, 2025	51.59	51.64	51.64	52.6	50.27	317,005
November 05, 2025	52.5	51.84	51.84	53.6	51.56	334,017
November 04, 2025	52.38	51.79	51.79	53.39	51	404,100
November 03, 2025	49.39	53.9	53.9	55.12	49	639,304
October 31, 2025	49.62	48.52	48.52	49.62	47.63	314,800
October 30, 2025	52.33	49.34	49.34	53.82	49.24	531,084
October 29, 2025	49.8	51.98	51.98	52.1	48.94	936,416
October 28, 2025	47.25	47.17	47.17	47.65	45.91	320,200
October 27, 2025	48.5	47.25	47.25	48.54	46.53	214,878
October 24, 2025	46.2	47.34	47.34	48.43	46.2	328,883
October 23, 2025	43.55	46.38	46.38	46.66	43.41	499,618
October 22, 2025	41.16	41.7	41.7	42.63	40.78	275,600
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

Nabors Industries Ltd. (NBR) NYSE