Nabors Industries Ltd. NBR
NYSE · United States · Industrial Services
$78.12+0.84 (+1.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78.12 | +1.09% | $78.25 | $79.04 | $76.17 | 260.30K |
| 2026-09-29 | $77.28 | -2.69% | $77.47 | $78.72 | $76.88 | 190.00K |
| 2026-09-28 | $79.42 | -2.35% | $82.55 | $82.55 | $79.04 | 139.60K |
| 2026-09-25 | $81.33 | -2.00% | $82.18 | $83.68 | $80.22 | 170.10K |
| 2026-09-24 | $82.99 | -0.04% | $83.64 | $84.09 | $82.11 | 155.50K |
| 2026-09-23 | $83.02 | -0.48% | $84.04 | $84.04 | $82.20 | 162.00K |
| 2026-09-22 | $83.42 | -0.61% | $82.50 | $85.00 | $82.50 | 162.80K |
| 2026-09-21 | $83.93 | -1.58% | $84.70 | $85.28 | $82.58 | 164.70K |
| 2026-09-18 | $85.28 | -1.81% | $86.69 | $86.69 | $83.53 | 586.00K |
| 2026-09-17 | $86.85 | +1.32% | $85.52 | $88.07 | $85.25 | 236.50K |
| 2026-09-16 | $85.72 | -4.01% | $88.24 | $89.06 | $84.40 | 237.90K |
| 2026-09-15 | $89.30 | +2.68% | $87.19 | $89.86 | $87.19 | 232.30K |
| 2026-09-14 | $86.97 | -4.01% | $91.03 | $91.03 | $84.92 | 278.50K |
| 2026-09-11 | $90.60 | 0.00% | $89.46 | $91.57 | $89.46 | 162.50K |
| 2026-09-10 | $90.60 | +0.07% | $92.95 | $92.95 | $88.41 | 223.10K |
| 2026-09-09 | $90.54 | -1.45% | $93.02 | $94.05 | $89.26 | 184.20K |
| 2026-09-08 | $91.87 | +1.13% | $92.88 | $94.60 | $91.63 | 191.40K |
| 2026-09-04 | $90.84 | -2.29% | $91.57 | $91.57 | $89.05 | 219.30K |
| 2026-09-03 | $92.97 | -2.76% | $96.01 | $96.76 | $92.35 | 173.50K |
| 2026-09-02 | $95.61 | +2.53% | $92.96 | $96.91 | $91.81 | 276.80K |
| 2026-09-01 | $93.25 | -0.42% | $94.96 | $96.37 | $91.91 | 226.40K |
| 2026-08-31 | $93.64 | +2.10% | $91.67 | $95.10 | $91.00 | 345.20K |
| 2026-08-28 | $91.71 | +0.05% | $90.78 | $92.89 | $90.63 | 216.60K |
| 2026-08-27 | $91.66 | +4.77% | $87.26 | $92.55 | $86.83 | 201.00K |
| 2026-08-26 | $87.49 | -0.26% | $86.27 | $87.53 | $84.81 | 164.10K |
| 2026-08-25 | $87.72 | -1.04% | $87.14 | $88.89 | $86.56 | 195.30K |
| 2026-08-24 | $88.64 | -4.08% | $90.80 | $91.25 | $86.07 | 195.10K |
| 2026-08-21 | $92.41 | +0.64% | $92.39 | $93.74 | $90.24 | 202.60K |
| 2026-08-20 | $91.82 | +0.07% | $92.66 | $94.08 | $90.02 | 198.90K |
| 2026-08-19 | $91.76 | -2.24% | $95.11 | $95.33 | $91.13 | 193.90K |
| 2026-08-18 | $93.86 | -2.95% | $98.01 | $98.01 | $93.72 | 225.20K |
| 2026-08-17 | $96.71 | +2.70% | $94.80 | $97.29 | $94.00 | 207.50K |
| 2026-08-14 | $94.17 | +3.09% | $92.65 | $94.47 | $91.78 | 166.00K |
| 2026-08-13 | $91.35 | +1.84% | $88.35 | $91.71 | $86.41 | 218.00K |
| 2026-08-12 | $89.70 | +1.74% | $87.65 | $89.83 | $85.84 | 213.50K |
| 2026-08-11 | $88.17 | -1.82% | $89.78 | $90.04 | $87.53 | 170.20K |
| 2026-08-10 | $89.80 | +10.06% | $83.33 | $90.00 | $83.13 | 258.50K |
| 2026-08-07 | $81.59 | -1.83% | $82.02 | $83.57 | $81.19 | 157.80K |
| 2026-08-06 | $83.11 | +5.75% | $80.00 | $84.74 | $80.00 | 399.10K |
| 2026-08-05 | $78.59 | -5.98% | $83.64 | $84.96 | $78.57 | 366.50K |
| 2026-08-04 | $83.59 | -0.77% | $81.98 | $85.34 | $81.98 | 350.40K |
| 2026-08-03 | $84.24 | -1.67% | $81.72 | $84.38 | $80.92 | 269.60K |
| 2026-07-31 | $85.67 | +4.22% | $83.42 | $86.09 | $82.00 | 356.20K |
| 2026-07-30 | $82.20 | +3.71% | $81.00 | $82.73 | $79.70 | 338.70K |
| 2026-07-29 | $79.26 | +4.79% | $81.48 | $81.74 | $77.27 | 391.60K |
| 2026-07-28 | $75.64 | -3.83% | $78.05 | $78.65 | $75.38 | 343.10K |
| 2026-07-27 | $78.65 | -5.66% | $80.94 | $83.27 | $77.97 | 379.50K |
| 2026-07-24 | $83.37 | -1.03% | $84.57 | $85.73 | $82.61 | 169.90K |
| 2026-07-23 | $84.24 | -1.10% | $86.88 | $87.82 | $83.23 | 213.80K |
| 2026-07-22 | $85.18 | +0.54% | $85.50 | $86.66 | $84.03 | 168.70K |
| 2026-07-21 | $84.72 | +2.57% | $83.60 | $85.28 | $80.78 | 157.00K |
| 2026-07-20 | $82.60 | -1.54% | $82.55 | $84.72 | $82.10 | 271.30K |
| 2026-07-17 | $83.89 | +1.49% | $82.46 | $84.97 | $81.36 | 213.90K |
| 2026-07-16 | $82.66 | +0.27% | $82.57 | $84.04 | $81.46 | 259.30K |
| 2026-07-15 | $82.44 | -1.33% | $84.66 | $84.88 | $80.62 | 158.00K |
| 2026-07-14 | $83.55 | -0.13% | $85.16 | $86.60 | $82.73 | 236.10K |
| 2026-07-13 | $83.66 | +1.91% | $82.56 | $84.70 | $82.56 | 240.30K |
| 2026-07-10 | $82.09 | +2.25% | $81.04 | $82.21 | $79.66 | 179.80K |
| 2026-07-09 | $80.28 | -0.55% | $81.17 | $81.17 | $78.43 | 301.90K |
| 2026-07-08 | $80.72 | +3.37% | $78.78 | $82.04 | $78.78 | 373.20K |
| 2026-07-07 | $78.09 | +2.31% | $77.05 | $79.40 | $76.50 | 272.70K |
| 2026-07-06 | $76.33 | -1.97% | $77.08 | $79.12 | $75.54 | 260.30K |
| 2026-07-02 | $77.86 | +0.62% | $78.55 | $80.56 | $77.28 | 256.70K |
| 2026-07-01 | $77.38 | -7.89% | $83.45 | $86.00 | $76.50 | 527.90K |
| 2026-06-30 | $84.01 | +0.30% | $84.56 | $85.87 | $83.77 | 322.10K |
| 2026-06-29 | $83.76 | +1.39% | $82.61 | $85.10 | $81.63 | 252.90K |
| 2026-06-26 | $82.61 | -1.81% | $83.00 | $83.40 | $80.83 | 440.70K |
| 2026-06-25 | $84.13 | +2.81% | $81.90 | $84.62 | $80.78 | 210.40K |
| 2026-06-24 | $81.83 | -5.41% | $83.49 | $84.11 | $81.24 | 330.00K |
| 2026-06-23 | $86.51 | -0.23% | $84.98 | $87.71 | $84.98 | 181.80K |
| 2026-06-22 | $86.71 | -0.40% | $87.14 | $87.71 | $84.16 | 304.80K |
| 2026-06-18 | $87.06 | -2.34% | $88.98 | $88.98 | $83.52 | 527.80K |
| 2026-06-17 | $89.15 | -2.25% | $91.54 | $92.42 | $88.38 | 331.80K |
| 2026-06-16 | $91.20 | -3.98% | $93.70 | $95.60 | $90.92 | 275.20K |
| 2026-06-15 | $94.98 | -6.54% | $97.57 | $99.40 | $94.78 | 304.80K |
| 2026-06-12 | $101.63 | -0.26% | $100.37 | $103.83 | $98.38 | 251.10K |
| 2026-06-11 | $101.89 | -0.95% | $104.90 | $106.00 | $100.76 | 208.70K |
| 2026-06-10 | $102.87 | +6.66% | $98.18 | $103.87 | $97.26 | 323.00K |
| 2026-06-09 | $96.45 | -3.42% | $99.92 | $99.92 | $93.01 | 408.10K |
| 2026-06-08 | $99.87 | +4.11% | $97.78 | $101.24 | $97.78 | 206.20K |
| 2026-06-05 | $95.93 | -5.10% | $100.37 | $100.38 | $95.28 | 347.00K |
| 2026-06-04 | $101.09 | +5.00% | $93.92 | $101.42 | $93.92 | 317.90K |
| 2026-06-03 | $96.28 | +2.01% | $95.34 | $96.33 | $92.55 | 311.40K |
| 2026-06-02 | $94.38 | +2.09% | $92.15 | $95.86 | $92.15 | 213.40K |
| 2026-06-01 | $92.45 | -0.19% | $95.17 | $95.76 | $92.15 | 299.70K |
| 2026-05-29 | $92.63 | -0.70% | $92.14 | $93.84 | $91.15 | 367.70K |
| 2026-05-28 | $93.28 | -4.47% | $98.60 | $99.22 | $92.70 | 352.20K |
| 2026-05-27 | $97.64 | -4.52% | $100.20 | $101.23 | $97.58 | 285.20K |
| 2026-05-26 | $102.26 | -2.99% | $104.13 | $106.96 | $101.37 | 250.70K |
| 2026-05-22 | $105.41 | +0.81% | $105.32 | $105.53 | $102.29 | 174.90K |