Noble Corporation Plc - NE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.13	29.23	29.23	30.04	28.87	2.2M
September 25, 2025	28.72	29	29	29.88	28.54	4.81M
September 24, 2025	28.53	29.26	29.26	29.64	28.4	2.65M
September 23, 2025	28.35	28.3	28.3	29.34	28.21	5.32M
September 22, 2025	28.01	28.05	28.05	28.36	27.72	3.61M
September 19, 2025	29.96	28.24	28.24	30.04	28.15	25.67M
September 18, 2025	30.54	29.99	29.99	30.78	29.88	3.52M
September 17, 2025	31.35	30.25	30.25	31.99	30.19	3.21M
September 16, 2025	31	31.6	31.6	31.69	30.78	2.82M
September 15, 2025	30.38	30.55	30.55	31.25	30.37	2.69M
September 12, 2025	31	30.28	30.28	31.13	30.14	2.43M
September 11, 2025	30.18	30.53	30.53	30.93	30	2.07M
September 10, 2025	29.93	30.36	30.36	30.63	29.7	2.71M
September 09, 2025	30.15	29.93	29.93	30.67	29.85	2.64M
September 08, 2025	30.14	29.93	29.93	30.75	29.05	6.25M
September 05, 2025	28.35	28.6	28.6	29.05	28.23	2.01M
September 04, 2025	27.84	28.82	28.82	28.96	27.53	2.96M
September 03, 2025	28.45	28.34	27.84	29.09	28.26	2.5M
September 02, 2025	28.31	28.74	28.23	29.36	28.24	1.86M
August 29, 2025	28.69	28.82	28.31	28.91	28.58	999,500
August 28, 2025	28.99	28.59	28.09	28.99	28.24	1.48M
August 27, 2025	27.91	28.69	28.18	29.01	27.9	1.47M
August 26, 2025	28.36	28.01	27.52	28.53	27.9	1.74M
August 25, 2025	28.67	28.58	28.08	28.77	28.25	1.5M
August 22, 2025	26.72	28.69	28.18	28.89	26.72	2.01M
August 21, 2025	26.56	26.72	26.25	26.91	26.2	1.08M
August 20, 2025	26.75	26.61	26.14	26.88	26.21	1.25M
August 19, 2025	27.4	26.62	26.15	27.64	26.26	1.57M
August 18, 2025	26.81	27.43	26.95	27.55	26.65	1.94M
August 15, 2025	27.34	26.91	26.91	27.37	26.85	1.35M
August 14, 2025	27.46	27.36	27.36	27.49	26.67	1.26M
August 13, 2025	27.08	27.55	27.55	27.75	26.88	1.56M
August 12, 2025	26.68	26.98	26.98	27.52	26.38	1.75M
August 11, 2025	27.2	26.24	26.24	27.38	26.23	2.21M
August 08, 2025	27.01	26.78	26.78	27.16	26.65	1.52M
August 07, 2025	27.68	26.59	26.59	28.23	26.49	2.75M
August 06, 2025	27	27.47	27.47	28.78	26.6	3.59M
August 05, 2025	26.26	26.91	26.91	27.06	26.15	2.31M
August 04, 2025	25.85	25.9	25.9	26.15	25.61	1.58M
August 01, 2025	26.09	25.7	25.7	26.18	25.24	2.07M
July 31, 2025	27.05	26.81	26.81	27.67	26.67	1.74M
July 30, 2025	28.02	27.02	27.02	28.26	26.71	1.66M
July 29, 2025	28.81	28.36	28.36	29	27.7	1.98M
July 28, 2025	28.65	29	29	29.06	28.58	1.15M
July 25, 2025	28.73	28.33	28.33	28.84	28.28	1.05M
July 24, 2025	28.2	28.7	28.7	29.29	28.08	1.61M
July 23, 2025	27.66	28.57	28.57	28.78	27.53	1.47M
July 22, 2025	26.7	27.3	27.3	27.39	26.6	2.09M
July 21, 2025	27.53	26.68	26.68	27.71	26.54	1.78M
July 18, 2025	27.21	27	27	27.43	26.77	1.78M
July 17, 2025	26.59	26.91	26.91	27.05	26.54	1.82M
July 16, 2025	27.26	26.67	26.67	27.53	26.61	2.26M
July 15, 2025	28.76	27.41	27.41	28.9	27.4	2.12M
July 14, 2025	29.88	28.7	28.7	29.89	28.5	2.12M
July 11, 2025	30.37	30.15	30.15	30.76	30.11	1.33M
July 10, 2025	30.36	30.8	30.8	31.21	30.05	1.74M
July 09, 2025	30.75	30.67	30.67	31.12	30.38	2.61M
July 08, 2025	28.65	30.2	30.2	30.26	28.4	2.74M
July 07, 2025	28.09	28.54	28.54	29.04	27.99	2.36M
July 03, 2025	28.18	28.4	28.4	28.53	28.16	1.04M

Noble Corporation Plc (NE) NYSE