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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.98	78.19	78.19	78.26	74.55	353,233
February 19, 2026	76.16	76.61	76.61	76.84	74.72	447,969
February 18, 2026	73.44	75.3	75.3	75.57	72.59	685,517
February 17, 2026	69.33	71.91	71.91	72.5	67.92	936,100
February 13, 2026	63.52	68.1	68.1	70.53	63.52	519,702
February 12, 2026	66.5	63.88	63.88	69	62.19	903,614
February 11, 2026	69.68	70.88	70.88	71.47	68.37	400,558
February 10, 2026	70.4	68.34	68.34	70.46	67.75	341,300
February 09, 2026	70.62	70.42	70.42	72.06	69.7	265,853
February 06, 2026	66.94	69.78	69.78	70.27	66.94	349,642
February 05, 2026	66.64	66.89	66.89	67.83	64.68	266,685
February 04, 2026	69.31	68.64	68.64	70.55	66.8	328,800
February 03, 2026	67.5	69.08	69.08	69.71	67.04	412,434
February 02, 2026	64.13	66.13	66.13	67.59	63.23	274,992
January 30, 2026	66.11	66.84	66.84	67.39	64.88	277,200
January 29, 2026	68.69	67.06	67.06	70.61	66.16	345,416
January 28, 2026	68.24	66.07	66.07	68.52	65.36	241,300
January 27, 2026	67.75	67.26	67.26	68.4	66.62	206,588
January 26, 2026	66.2	66.34	66.34	66.94	65	293,442
January 23, 2026	66.6	64.96	64.96	68.2	64.79	329,728
January 22, 2026	65.26	65.06	65.06	66.54	64.24	274,426
January 21, 2026	63.34	65.79	65.79	66.59	63.34	359,337
January 20, 2026	62.15	62.23	62.23	63	60.5	342,338
January 16, 2026	63.16	62.06	62.06	63.16	61.6	204,300
January 15, 2026	62.5	61.88	61.88	62.93	61.41	281,572
January 14, 2026	63.1	63.45	63.45	64.98	62.42	314,200
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

Nabors Industries Ltd. (NBR) NYSE