Noble Corporation Plc - NE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.84	45.52	45.52	45.64	44.22	2.46M
February 19, 2026	44.93	45.34	45.34	45.48	44.39	2.28M
February 18, 2026	43.84	44.26	44.26	44.48	43.47	2.23M
February 17, 2026	45.22	43.47	43.47	45.74	43.16	3.33M
February 13, 2026	42	45.82	45.82	46.31	41.84	6.75M
February 12, 2026	43.48	42.58	42.58	43.5	40.69	4.47M
February 11, 2026	42.65	44.06	44.06	44.17	41.91	2.87M
February 10, 2026	41.8	41.93	41.93	42.37	41	3.2M
February 09, 2026	41.5	41.86	41.86	42.21	40.3	4.53M
February 06, 2026	37.28	39.2	39.2	39.37	37.28	2.18M
February 05, 2026	37.53	37.02	37.02	37.88	36.54	1.61M
February 04, 2026	36.71	38.49	38.49	38.73	36.71	1.59M
February 03, 2026	36.06	36.56	36.56	37.17	35.7	2.26M
February 02, 2026	34.73	36	36	36.43	34.25	1.75M
January 30, 2026	35.43	35.62	35.62	36.09	35.08	2.1M
January 29, 2026	35.63	36.01	36.01	36.74	35.11	2.11M
January 28, 2026	35.81	34.62	34.62	35.92	34	2.46M
January 27, 2026	35.35	35.24	35.24	36.06	35.18	2.89M
January 26, 2026	34.31	35.2	35.2	35.44	34.31	3.18M
January 23, 2026	34.44	33.73	33.73	35.04	33.68	1.51M
January 22, 2026	33.94	33.91	33.91	34	33.54	1.22M
January 21, 2026	33.21	33.99	33.99	34.5	33.17	2.36M
January 20, 2026	32.5	32.88	32.88	32.99	32.13	1.41M
January 16, 2026	32.99	32.69	32.69	33.17	32.62	1.49M
January 15, 2026	32.15	32.98	32.98	33.07	32.05	1.79M
January 14, 2026	31.36	32.58	32.58	32.74	31.36	2.92M
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

Noble Corporation Plc (NE) NYSE