Noble Corporation Plc - NE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.47	31.07	31.07	31.45	30.35	1.84M
January 12, 2026	30.22	29.92	29.92	30.71	29.77	1.55M
January 09, 2026	30.21	30.46	30.46	30.93	30.13	1.25M
January 08, 2026	28.7	30.22	30.22	30.41	28.7	1.2M
January 07, 2026	29.62	28.92	28.92	29.85	28.64	1.58M
January 06, 2026	29.31	29.86	29.86	30.35	28.99	1.98M
January 05, 2026	29.96	29.03	29.03	30.01	28.12	2.58M
January 02, 2026	28.23	29	29	29.26	27.88	1.44M
December 31, 2025	28.5	28.24	28.24	28.58	28.19	1.16M
December 30, 2025	28.55	28.38	28.38	28.81	28.35	1.13M
December 29, 2025	28.2	28.32	28.32	28.49	28.05	1.01M
December 26, 2025	28.18	28.04	28.04	28.34	27.88	865,540
December 24, 2025	28.23	28.24	28.24	28.33	27.92	520,000
December 23, 2025	28.45	28.24	28.24	28.69	28.02	798,790
December 22, 2025	28.3	28.38	28.38	29.2	28.3	1.6M
December 19, 2025	28.2	27.97	27.97	28.6	27.93	2.52M
December 18, 2025	28.51	28.06	28.06	28.63	27.72	1.82M
December 17, 2025	28.21	28.52	28.52	28.78	27.67	2.03M
December 16, 2025	29.28	28	28	29.32	27.67	2.47M
December 15, 2025	29.91	29.73	29.73	30.06	29.46	1.44M
December 12, 2025	31.08	29.73	29.73	31.19	29.7	1.89M
December 11, 2025	31.25	31.33	31.33	32.56	31	2.77M
December 10, 2025	31.8	31.55	31.55	32.13	30.73	2.47M
December 09, 2025	32.07	32.25	32.25	32.77	32	1.49M
December 08, 2025	32.53	31.93	31.93	32.89	31.73	1.62M
December 05, 2025	33	32.81	32.81	33.46	32.74	1.33M
December 04, 2025	33.17	32.53	32.53	33.17	32.11	1.98M
December 03, 2025	31.38	33.62	33.62	33.66	31.34	2.67M
December 02, 2025	31.34	31.1	31.1	31.46	30.5	1M
December 01, 2025	30.42	31.35	31.35	31.78	30.35	2.1M
November 28, 2025	30.52	30.62	30.62	30.93	30.26	706,144
November 26, 2025	30.43	30.43	30.43	30.86	30.37	1.67M
November 25, 2025	30.16	30.5	30.5	30.74	29.2	1.77M
November 24, 2025	29.73	30.17	30.17	30.48	29.3	1.2M
November 21, 2025	29.17	30.07	30.07	30.23	28.76	1.42M
November 20, 2025	30.33	29.41	29.41	31.13	29.19	1.96M
November 19, 2025	29.81	29.96	29.96	30.61	29.66	1.47M
November 18, 2025	29.85	30.62	30.62	31	29.62	1.18M
November 17, 2025	30.35	29.94	29.94	30.98	29.71	1.8M
November 14, 2025	29.43	30.32	30.32	30.51	29.14	1.28M
November 13, 2025	29.58	29.67	29.67	30.58	29.3	1.32M
November 12, 2025	30.12	29.58	29.58	30.62	29.53	1.4M
November 11, 2025	29.39	30.44	30.44	30.95	29.39	1.34M
November 10, 2025	29.49	29.18	29.18	29.88	28.75	1.49M
November 07, 2025	28.77	29.23	29.23	29.33	28.4	959,639
November 06, 2025	28.61	28.77	28.77	29.62	28.15	1.2M
November 05, 2025	29.16	28.67	28.67	29.29	28.64	1.15M
November 04, 2025	29.1	28.98	28.98	29.62	28.62	945,671
November 03, 2025	28.95	29.83	29.83	30.12	28.63	1.58M
October 31, 2025	29.59	29.35	29.35	30	29.2	1.36M
October 30, 2025	29.1	29.6	29.6	30.06	28.77	2.01M
October 29, 2025	30.04	29.32	29.32	30.14	28.71	2.9M
October 28, 2025	30.45	29.95	29.95	30.98	29.65	2.64M
October 27, 2025	30.95	30.42	30.42	31.14	30.16	2.2M
October 24, 2025	30.64	30.56	30.56	31.32	30.52	1.81M
October 23, 2025	29.52	30.45	30.45	30.51	29.36	2.78M
October 22, 2025	28.23	28.72	28.72	28.98	28.04	1.52M
October 21, 2025	28.18	27.95	27.95	28.59	27.78	1.34M
October 20, 2025	27.63	28.17	28.17	28.27	27.46	2.21M
October 17, 2025	27.38	27.48	27.48	27.7	27.12	1.32M

Noble Corporation Plc (NE) NYSE