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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	61.98	62.2	62.2	62.97	61.56	229,342
January 12, 2026	63.32	60.46	60.46	63.55	59.81	328,800
January 09, 2026	65.01	63.41	63.41	65.68	62.29	378,439
January 08, 2026	60.55	64.7	64.7	65.53	60.55	740,486
January 07, 2026	60.3	60.6	60.6	62.11	59.87	548,916
January 06, 2026	59	60.77	60.77	61.2	58.35	485,760
January 05, 2026	58.32	58.25	58.25	58.88	55.19	639,900
January 02, 2026	54.4	55.4	55.4	56.5	53.45	317,950
December 31, 2025	55.31	54.3	54.3	55.67	53.37	342,600
December 30, 2025	53.36	55.21	55.21	55.4	53.36	243,992
December 29, 2025	52.72	53.3	53.3	53.88	52.72	159,300
December 26, 2025	52.55	52.64	52.64	53.18	52.07	145,388
December 24, 2025	52.18	52.94	52.94	52.99	51.66	84,438
December 23, 2025	52.51	52.25	52.25	52.91	51.61	219,800
December 22, 2025	52.12	51.88	51.88	53.74	51.57	210,000
December 19, 2025	51.43	51.26	51.26	52.36	50.85	632,143
December 18, 2025	53.5	51.14	51.14	54.01	49.09	364,834
December 17, 2025	50.27	50.8	50.8	51.32	49	341,843
December 16, 2025	53.38	50.06	50.06	53.38	49.23	536,700
December 15, 2025	55.24	53.54	53.54	55.86	53.51	487,200
December 12, 2025	57.14	54.63	54.63	57.59	54.18	200,300
December 11, 2025	56.4	57.07	57.07	57.83	55	210,000
December 10, 2025	55.27	57.06	57.06	58.39	54.74	339,348
December 09, 2025	55.37	56.31	56.31	56.74	55.37	217,130
December 08, 2025	58.18	55.09	55.09	58.69	54.9	300,487
December 05, 2025	56.65	58.42	58.42	59	56.65	456,841
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

Nabors Industries Ltd. (NBR) NYSE