Noah Holdings Limited - NOAH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.8	12.05	12.05	12.12	11.72	61,200
February 19, 2026	12.18	12.02	12.02	12.28	11.87	168,591
February 18, 2026	12.29	12.32	12.32	12.39	12.2	114,944
February 17, 2026	12.04	12.15	12.15	12.17	11.88	109,754
February 13, 2026	12	12	12	12.12	11.87	234,939
February 12, 2026	12.12	12	12	12.12	11.88	205,322
February 11, 2026	12.07	12.01	12.01	12.1	11.94	113,300
February 10, 2026	12.13	12.04	12.04	12.13	11.83	73,955
February 09, 2026	11.55	12.04	12.04	12.12	11.55	160,800
February 06, 2026	11.42	11.71	11.71	11.86	11.4	95,600
February 05, 2026	11.63	11.26	11.26	11.7	11.17	152,000
February 04, 2026	11.62	11.49	11.49	11.71	11.4	117,918
February 03, 2026	11.85	11.64	11.64	12.01	11.38	126,510
February 02, 2026	11.6	11.84	11.84	12.02	11.5	162,400
January 30, 2026	11.86	11.86	11.86	12.18	11.69	149,400
January 29, 2026	11.53	11.9	11.9	11.93	11.32	127,700
January 28, 2026	11.55	11.45	11.45	11.79	11.43	110,118
January 27, 2026	11.66	11.51	11.51	11.72	11.48	104,700
January 26, 2026	11.62	11.55	11.55	11.77	11.44	124,242
January 23, 2026	11.58	11.67	11.67	11.81	11.44	127,429
January 22, 2026	11.36	11.45	11.45	11.69	11.27	103,404
January 21, 2026	11.41	11.36	11.36	11.54	11.24	121,800
January 20, 2026	11.17	11.22	11.22	11.36	11.17	117,200
January 16, 2026	11.12	11.24	11.24	11.34	11.12	75,442
January 15, 2026	11.16	11.18	11.18	11.36	11.06	117,618
January 14, 2026	11.07	11.21	11.21	11.29	10.97	120,204
January 13, 2026	11.12	11.18	11.18	11.31	11	175,318
January 12, 2026	10.85	11.21	11.21	11.29	10.81	165,446
January 09, 2026	10.99	10.85	10.85	11.1	10.81	111,300
January 08, 2026	10.97	11.04	11.04	11.26	10.97	127,318
January 07, 2026	10.93	11.18	11.18	11.28	10.92	100,600
January 06, 2026	11.14	10.94	10.94	11.28	10.89	100,200
January 05, 2026	10.59	11.21	11.21	11.34	10.59	126,199
January 02, 2026	10.28	10.63	10.63	10.67	10.22	87,700
December 31, 2025	10.17	10.04	10.04	10.44	10.01	58,946
December 30, 2025	10.03	10.16	10.16	10.23	10	132,540
December 29, 2025	9.98	10.02	10.02	10.05	9.96	106,555
December 26, 2025	10.03	10.03	10.03	10.14	9.96	72,400
December 24, 2025	10.01	10.05	10.05	10.11	9.96	93,900
December 23, 2025	9.64	9.94	9.94	10	9.63	109,900
December 22, 2025	9.78	9.63	9.63	9.85	9.53	131,025
December 19, 2025	9.93	9.82	9.82	10	9.79	56,010
December 18, 2025	9.74	9.89	9.89	9.98	9.74	126,500
December 17, 2025	9.67	9.61	9.61	9.8	9.59	89,501
December 16, 2025	9.74	9.64	9.64	9.91	9.6	109,903
December 15, 2025	10.08	9.74	9.74	10.19	9.68	100,116
December 12, 2025	10.11	10.08	10.08	10.29	10.01	100,079
December 11, 2025	10.25	10.09	10.09	10.25	10.04	90,060
December 10, 2025	10.28	10.27	10.27	10.63	10.23	65,030
December 09, 2025	10.33	10.23	10.23	10.35	10.17	110,947
December 08, 2025	10.49	10.46	10.46	10.61	10.32	138,542
December 05, 2025	10.58	10.51	10.51	10.68	10.32	65,044
December 04, 2025	10.3	10.37	10.37	10.55	10.3	535,185
December 03, 2025	10.41	10.62	10.62	10.63	10.41	40,035
December 02, 2025	10.36	10.5	10.5	10.6	10.33	74,360
December 01, 2025	10.18	10.42	10.42	10.62	10.18	95,765
November 28, 2025	10.33	10.16	10.16	10.37	10.14	93,633
November 26, 2025	10.32	10.37	10.37	10.46	10.15	99,228
November 25, 2025	10.5	10.44	10.44	10.59	10.34	60,907
November 24, 2025	10.44	10.44	10.44	10.52	10.28	99,809

Noah Holdings Limited (NOAH) NYSE