Noble Corporation PLC Class A NE
NYSE · United States · Industrial Services
$41.74-0.20 (-0.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $41.74 | -0.48% | $42.24 | $42.68 | $41.67 | 1.07M |
| 2026-09-29 | $41.94 | -1.57% | $41.67 | $42.43 | $41.35 | 1.15M |
| 2026-09-28 | $42.61 | -0.49% | $43.24 | $43.51 | $42.57 | 1.07M |
| 2026-09-25 | $42.82 | -2.10% | $43.29 | $44.19 | $42.27 | 957.90K |
| 2026-09-24 | $43.74 | -1.97% | $45.11 | $45.12 | $43.49 | 1.45M |
| 2026-09-23 | $44.62 | -0.93% | $45.82 | $45.82 | $44.35 | 747.90K |
| 2026-09-22 | $45.04 | +1.90% | $43.50 | $45.57 | $43.50 | 1.47M |
| 2026-09-21 | $44.20 | -0.14% | $44.20 | $44.63 | $43.35 | 1.15M |
| 2026-09-18 | $44.26 | +0.18% | $43.95 | $44.41 | $43.52 | 2.16M |
| 2026-09-17 | $44.18 | -0.36% | $44.36 | $44.88 | $44.16 | 765.50K |
| 2026-09-16 | $44.34 | -4.75% | $46.16 | $46.56 | $43.71 | 1.00M |
| 2026-09-15 | $46.55 | +6.08% | $44.19 | $47.20 | $43.99 | 1.73M |
| 2026-09-14 | $43.88 | -3.09% | $45.19 | $45.26 | $43.53 | 962.40K |
| 2026-09-11 | $45.28 | -1.01% | $45.36 | $46.15 | $44.69 | 1.29M |
| 2026-09-10 | $45.74 | +0.62% | $46.24 | $46.24 | $44.97 | 798.10K |
| 2026-09-09 | $45.46 | -0.94% | $46.58 | $46.86 | $45.03 | 1.29M |
| 2026-09-08 | $45.89 | +0.61% | $46.32 | $46.97 | $45.62 | 1.55M |
| 2026-09-04 | $45.61 | -2.10% | $47.06 | $47.06 | $45.28 | 1.13M |
| 2026-09-03 | $46.59 | -3.10% | $47.65 | $47.99 | $46.58 | 1.28M |
| 2026-09-02 | $48.08 | +3.18% | $46.37 | $48.51 | $45.79 | 1.03M |
| 2026-09-01 | $46.60 | +1.68% | $46.59 | $46.80 | $46.00 | 1.12M |
| 2026-08-31 | $45.83 | +0.15% | $46.69 | $47.10 | $45.63 | 958.40K |
| 2026-08-28 | $45.76 | -2.10% | $46.63 | $46.74 | $45.28 | 880.80K |
| 2026-08-27 | $46.74 | +3.45% | $44.97 | $46.83 | $44.73 | 792.40K |
| 2026-08-26 | $45.18 | -1.48% | $45.34 | $45.88 | $44.76 | 1.24M |
| 2026-08-25 | $45.86 | -0.26% | $45.20 | $46.36 | $45.02 | 1.10M |
| 2026-08-24 | $45.98 | -0.63% | $46.00 | $46.17 | $44.37 | 1.72M |
| 2026-08-21 | $46.27 | -1.51% | $47.15 | $47.79 | $46.24 | 1.32M |
| 2026-08-20 | $46.98 | +2.42% | $46.56 | $47.24 | $46.21 | 714.50K |
| 2026-08-19 | $45.87 | +1.37% | $45.72 | $46.53 | $45.43 | 1.12M |
| 2026-08-18 | $45.25 | +0.15% | $45.53 | $45.59 | $45.13 | 734.80K |
| 2026-08-17 | $45.18 | +0.18% | $45.20 | $45.49 | $44.80 | 833.70K |
| 2026-08-14 | $45.10 | +1.83% | $44.54 | $45.66 | $44.37 | 904.30K |
| 2026-08-13 | $44.29 | +0.48% | $44.17 | $44.41 | $43.11 | 843.70K |
| 2026-08-12 | $44.08 | -0.90% | $44.07 | $44.55 | $43.53 | 1.12M |
| 2026-08-11 | $44.48 | +2.14% | $43.84 | $44.65 | $43.40 | 1.38M |
| 2026-08-10 | $43.55 | +6.82% | $41.49 | $43.61 | $41.43 | 1.86M |
| 2026-08-07 | $40.77 | +0.20% | $40.62 | $41.49 | $40.27 | 1.03M |
| 2026-08-06 | $40.69 | +1.98% | $40.62 | $41.51 | $40.62 | 1.01M |
| 2026-08-05 | $39.90 | -2.28% | $41.21 | $41.24 | $39.40 | 1.07M |
| 2026-08-04 | $40.83 | +1.01% | $39.87 | $40.90 | $39.78 | 1.44M |
| 2026-08-03 | $40.42 | -4.67% | $41.62 | $41.82 | $40.22 | 1.37M |
| 2026-07-31 | $42.40 | +2.32% | $41.87 | $42.57 | $41.36 | 1.04M |
| 2026-07-30 | $41.44 | +1.05% | $41.26 | $41.72 | $40.29 | 2.31M |
| 2026-07-29 | $41.01 | +4.62% | $40.10 | $41.03 | $39.35 | 3.12M |
| 2026-07-28 | $39.20 | -9.07% | $40.25 | $41.42 | $39.02 | 4.20M |
| 2026-07-27 | $43.11 | -0.35% | $42.83 | $43.40 | $42.62 | 2.07M |
| 2026-07-24 | $43.26 | +0.35% | $43.23 | $43.60 | $42.58 | 1.84M |
| 2026-07-23 | $43.11 | -0.53% | $42.92 | $44.12 | $42.92 | 1.56M |
| 2026-07-22 | $43.34 | +1.74% | $43.01 | $43.91 | $43.01 | 1.91M |
| 2026-07-21 | $42.60 | +4.93% | $40.99 | $42.68 | $40.36 | 1.33M |
| 2026-07-20 | $40.60 | -2.17% | $41.13 | $41.80 | $40.55 | 1.06M |
| 2026-07-17 | $41.50 | +2.67% | $40.44 | $41.55 | $40.10 | 1.24M |
| 2026-07-16 | $40.42 | -0.39% | $40.17 | $41.14 | $40.17 | 1.37M |
| 2026-07-15 | $40.58 | -2.64% | $42.13 | $42.15 | $39.84 | 1.50M |
| 2026-07-14 | $41.68 | -0.26% | $42.21 | $42.43 | $41.18 | 1.61M |
| 2026-07-13 | $41.79 | +4.55% | $40.18 | $41.89 | $40.18 | 1.63M |
| 2026-07-10 | $39.97 | +2.75% | $39.24 | $40.01 | $39.15 | 1.20M |
| 2026-07-09 | $38.90 | -1.49% | $39.19 | $39.19 | $38.38 | 956.00K |
| 2026-07-08 | $39.49 | +2.95% | $38.57 | $39.97 | $38.57 | 1.86M |
| 2026-07-07 | $38.36 | +2.54% | $37.88 | $38.51 | $37.49 | 1.22M |
| 2026-07-06 | $37.41 | -1.53% | $37.82 | $38.56 | $37.31 | 1.42M |
| 2026-07-02 | $37.99 | +2.45% | $37.63 | $38.40 | $37.47 | 1.47M |
| 2026-07-01 | $37.08 | -0.59% | $36.82 | $37.79 | $36.76 | 1.66M |
| 2026-06-30 | $37.30 | -2.15% | $38.37 | $38.70 | $37.28 | 1.46M |
| 2026-06-29 | $38.12 | -0.55% | $38.59 | $39.15 | $37.80 | 2.12M |
| 2026-06-26 | $38.33 | -2.14% | $38.65 | $39.36 | $38.10 | 6.84M |
| 2026-06-25 | $39.17 | 0.00% | $38.91 | $39.58 | $38.71 | 1.65M |
| 2026-06-24 | $39.17 | -6.63% | $41.01 | $41.19 | $39.17 | 2.42M |
| 2026-06-23 | $41.95 | -0.94% | $42.12 | $42.28 | $41.53 | 1.20M |
| 2026-06-22 | $42.35 | +1.61% | $41.92 | $42.47 | $41.10 | 1.33M |
| 2026-06-18 | $41.68 | -3.14% | $42.64 | $42.70 | $40.29 | 3.53M |
| 2026-06-17 | $43.03 | -1.10% | $43.32 | $44.08 | $42.60 | 1.33M |
| 2026-06-16 | $43.51 | -3.63% | $44.56 | $44.96 | $43.22 | 1.70M |
| 2026-06-15 | $45.15 | -3.79% | $45.90 | $46.33 | $45.06 | 1.28M |
| 2026-06-12 | $46.93 | +1.73% | $45.95 | $47.17 | $45.87 | 729.50K |
| 2026-06-11 | $46.13 | -0.30% | $46.79 | $47.27 | $45.77 | 835.70K |
| 2026-06-10 | $46.27 | +2.14% | $44.82 | $46.71 | $44.82 | 1.33M |
| 2026-06-09 | $45.30 | -3.58% | $46.86 | $47.10 | $44.62 | 899.40K |
| 2026-06-08 | $46.98 | +3.46% | $46.14 | $47.09 | $46.14 | 858.70K |
| 2026-06-05 | $45.41 | -2.72% | $46.34 | $46.47 | $45.04 | 950.00K |
| 2026-06-04 | $46.68 | +0.06% | $46.10 | $46.96 | $45.50 | 855.70K |
| 2026-06-03 | $46.65 | -1.02% | $47.12 | $47.76 | $46.17 | 1.26M |
| 2026-06-02 | $47.13 | +0.02% | $46.93 | $47.95 | $46.77 | 1.04M |
| 2026-06-01 | $47.12 | +1.38% | $46.93 | $47.34 | $46.50 | 1.15M |
| 2026-05-29 | $46.48 | -1.53% | $46.73 | $47.07 | $45.98 | 1.58M |
| 2026-05-28 | $47.20 | -0.40% | $47.53 | $47.88 | $46.78 | 1.23M |
| 2026-05-27 | $47.39 | -5.26% | $49.00 | $49.10 | $47.13 | 1.77M |
| 2026-05-26 | $50.02 | -3.81% | $51.00 | $52.01 | $49.98 | 1.43M |
| 2026-05-22 | $52.00 | -0.65% | $52.54 | $52.56 | $51.69 | 1.15M |