Noble Corporation Plc - NE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	28.41	27.45	27.45	28.62	27.16	1.45M
October 15, 2025	27.71	28.31	28.31	28.62	27.57	1.87M
October 14, 2025	26.79	27.3	27.3	27.43	26.73	1.87M
October 13, 2025	27.37	27.58	27.58	27.64	26.85	1.7M
October 10, 2025	28.3	26.7	26.7	28.68	26.7	3.41M
October 09, 2025	29.8	28.86	28.86	30.13	28.75	1.19M
October 08, 2025	30.45	29.61	29.61	30.45	29.45	1.22M
October 07, 2025	30.33	30.23	30.23	30.75	29.79	1.52M
October 06, 2025	30.15	30.31	30.31	30.64	29.8	2.15M
October 03, 2025	29	29.9	29.9	30.1	29	2.41M
October 02, 2025	28.93	28.75	28.75	29.56	28.48	1.83M
October 01, 2025	28.1	29.19	29.19	29.41	28.1	1.39M
September 30, 2025	28.4	28.28	28.28	28.69	27.79	1.6M
September 29, 2025	29.1	28.84	28.84	29.17	28.5	2.59M
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

Noble Corporation Plc (NE) NYSE