Noble Corp (NE)

Last Price28.24

Change-0.14 (-0.49%)

NYSE · Last Trade: Jan 1st, 1:23 PM EST

Historical Prices For Noble Corp (NE)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	28.50	28.58	28.18	28.24	1,181,349	28.24
12/30/2025	28.55	28.81	28.35	28.38	1,134,905	28.38
12/29/2025	28.20	28.49	28.05	28.32	1,013,643	28.32
12/26/2025	28.18	28.34	27.88	28.04	865,541	28.04
12/24/2025	28.23	28.33	27.92	28.24	519,961	28.24
12/23/2025	28.45	28.69	28.02	28.24	798,758	28.24
12/22/2025	28.30	29.20	28.30	28.38	1,817,528	28.38
12/19/2025	28.20	28.60	27.93	27.97	2,520,953	27.97
12/18/2025	28.51	28.63	27.72	28.06	1,819,680	28.06
12/17/2025	28.21	28.78	27.67	28.52	2,026,551	28.52
12/16/2025	29.28	29.32	27.67	28.00	2,473,463	28.00
12/15/2025	29.91	30.06	29.46	29.73	1,442,122	29.73
12/12/2025	31.08	31.19	29.70	29.73	1,892,377	29.73
12/11/2025	31.25	32.56	31.00	31.33	2,766,834	31.33
12/10/2025	31.80	32.13	30.73	31.55	2,468,303	31.55
12/09/2025	32.07	32.77	32.00	32.25	1,491,081	32.25
12/08/2025	32.53	32.89	31.73	31.93	1,619,628	31.93
12/05/2025	33.00	33.46	32.74	32.81	1,326,442	32.81
12/04/2025	33.17	33.17	32.11	32.53	1,983,157	32.53
12/03/2025	31.38	33.66	31.34	33.62	2,670,527	33.12
12/02/2025	31.34	31.46	30.50	31.10	1,001,441	30.64
12/01/2025	30.42	31.78	30.35	31.35	2,101,002	30.88
11/28/2025	30.52	30.93	30.26	30.62	706,145	30.16
11/26/2025	30.43	30.86	30.37	30.43	1,666,440	29.98
11/25/2025	30.16	30.74	29.20	30.50	1,771,691	30.05
11/24/2025	29.73	30.48	29.30	30.17	1,187,016	29.72
11/21/2025	29.17	30.23	28.76	30.07	1,419,024	29.62
11/20/2025	30.33	31.13	29.19	29.41	1,956,052	28.97
11/19/2025	29.81	30.61	29.66	29.96	1,472,290	29.51
11/18/2025	29.70	31.00	29.62	30.62	1,455,974	30.16
11/17/2025	30.35	30.98	29.71	29.94	1,797,591	29.49
11/14/2025	29.43	30.51	29.14	30.32	1,277,641	29.87
11/13/2025	29.58	30.57	29.30	29.67	1,315,343	29.23
11/12/2025	30.12	30.62	29.53	29.58	1,404,656	29.14
11/11/2025	29.39	30.95	29.39	30.44	1,344,096	29.99
11/10/2025	29.49	29.88	28.75	29.18	1,494,705	28.75
11/07/2025	28.77	29.33	28.39	29.23	959,640	28.80
11/06/2025	28.61	29.62	28.15	28.77	1,203,491	28.34
11/05/2025	29.16	29.29	28.64	28.67	1,146,403	28.24
11/04/2025	29.10	29.61	28.62	28.98	945,457	28.55
11/03/2025	28.95	30.12	28.63	29.83	1,584,724	29.39
10/31/2025	29.59	30.00	29.20	29.35	1,357,304	28.91
10/30/2025	29.10	30.06	28.77	29.60	2,012,071	29.16
10/29/2025	30.04	30.14	28.71	29.32	2,901,123	28.88
10/28/2025	30.45	30.98	29.65	29.95	2,641,880	29.50
10/27/2025	30.95	31.14	30.16	30.42	2,197,959	29.97
10/24/2025	30.64	31.32	30.52	30.56	1,811,008	30.11
10/23/2025	29.52	30.50	29.36	30.45	2,777,636	30.00
10/22/2025	28.23	28.98	28.04	28.72	1,517,736	28.29
10/21/2025	28.18	28.59	27.78	27.95	1,337,344	27.53
10/20/2025	27.63	28.27	27.46	28.17	2,210,581	27.75
10/17/2025	27.38	27.70	27.12	27.48	1,318,456	27.07
10/16/2025	28.41	28.62	27.16	27.45	1,445,956	27.04
10/15/2025	27.71	28.61	27.57	28.31	1,865,111	27.89
10/14/2025	26.79	27.43	26.73	27.30	1,869,544	26.89
10/13/2025	27.37	27.64	26.84	27.58	1,703,691	27.17
10/10/2025	28.30	28.68	26.70	26.70	3,405,488	26.30
10/09/2025	29.80	30.13	28.75	28.86	4,277,245	28.43
10/08/2025	30.45	30.45	29.45	29.61	1,221,660	29.17
10/07/2025	30.33	30.75	29.79	30.23	1,520,746	29.78
10/06/2025	30.15	30.64	29.80	30.31	2,146,880	29.86
10/03/2025	29.00	30.10	29.00	29.90	2,407,997	29.46
10/02/2025	28.93	29.55	28.48	28.75	1,832,007	28.32
10/01/2025	28.10	29.41	28.10	29.19	1,387,746	28.76