Nabors Industries Ltd. (NBR)
NYSE: NBR · Real-Time Price · USD
80.94
+2.21 (2.81%)
Mar 9, 2026, 2:41 PM EDT - Market open
Nabors Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.13 | 81.49 | 77.74 | 81.09 | - | 3.00% | 223,517 |
| Mar 6, 2026 | 77.86 | 79.62 | 76.48 | 78.73 | 78.73 | 0.96% | 300,188 |
| Mar 5, 2026 | 79.47 | 79.70 | 75.13 | 77.98 | 77.98 | -1.97% | 359,449 |
| Mar 4, 2026 | 76.00 | 79.60 | 75.22 | 79.55 | 79.55 | 3.85% | 453,156 |
| Mar 3, 2026 | 75.34 | 78.41 | 74.00 | 76.60 | 76.60 | -0.39% | 444,083 |
| Mar 2, 2026 | 80.15 | 82.30 | 74.52 | 76.90 | 76.90 | -1.56% | 437,445 |
| Feb 27, 2026 | 78.71 | 78.75 | 76.30 | 78.12 | 78.12 | 0.41% | 454,713 |
| Feb 26, 2026 | 75.96 | 78.71 | 75.46 | 77.80 | 77.80 | -0.19% | 358,677 |
| Feb 25, 2026 | 80.13 | 80.20 | 77.08 | 77.95 | 77.95 | 0.23% | 398,105 |
| Feb 24, 2026 | 78.59 | 79.46 | 76.38 | 77.77 | 77.77 | 0.24% | 406,334 |
| Feb 23, 2026 | 77.84 | 80.32 | 77.20 | 77.58 | 77.58 | -0.78% | 364,272 |
| Feb 20, 2026 | 74.98 | 78.26 | 74.55 | 78.19 | 78.19 | 2.06% | 353,016 |
| Feb 19, 2026 | 76.16 | 76.84 | 74.72 | 76.61 | 76.61 | 1.74% | 447,832 |
| Feb 18, 2026 | 73.44 | 75.57 | 72.59 | 75.30 | 75.30 | 4.71% | 685,517 |
| Feb 17, 2026 | 69.33 | 72.50 | 67.92 | 71.91 | 71.91 | 5.59% | 936,075 |
| Feb 13, 2026 | 63.52 | 70.53 | 63.52 | 68.10 | 68.10 | 6.61% | 519,702 |
| Feb 12, 2026 | 66.50 | 69.00 | 62.19 | 63.88 | 63.88 | -9.88% | 903,614 |
| Feb 11, 2026 | 69.68 | 71.47 | 68.37 | 70.88 | 70.88 | 3.72% | 405,679 |
| Feb 10, 2026 | 70.40 | 70.46 | 67.75 | 68.34 | 68.34 | -2.95% | 341,283 |
| Feb 9, 2026 | 70.62 | 72.06 | 69.70 | 70.42 | 70.42 | 0.92% | 265,853 |
| Feb 6, 2026 | 66.94 | 70.27 | 66.94 | 69.78 | 69.78 | 4.32% | 349,642 |
| Feb 5, 2026 | 66.64 | 67.83 | 64.68 | 66.89 | 66.89 | -2.55% | 266,685 |
| Feb 4, 2026 | 69.31 | 70.55 | 66.80 | 68.64 | 68.64 | -0.64% | 328,793 |
| Feb 3, 2026 | 67.50 | 69.71 | 67.04 | 69.08 | 69.08 | 4.46% | 412,434 |
| Feb 2, 2026 | 64.13 | 67.59 | 63.23 | 66.13 | 66.13 | -1.06% | 274,992 |
| Jan 30, 2026 | 66.11 | 67.39 | 64.88 | 66.84 | 66.84 | -0.33% | 277,198 |
| Jan 29, 2026 | 68.69 | 70.61 | 66.16 | 67.06 | 67.06 | 1.50% | 345,416 |
| Jan 28, 2026 | 68.24 | 68.52 | 65.36 | 66.07 | 66.07 | -1.77% | 241,278 |
| Jan 27, 2026 | 67.50 | 68.40 | 66.62 | 67.26 | 67.26 | 1.39% | 238,332 |
| Jan 26, 2026 | 66.20 | 66.94 | 65.00 | 66.34 | 66.34 | 2.12% | 293,442 |
| Jan 23, 2026 | 66.60 | 68.20 | 64.79 | 64.96 | 64.96 | -0.15% | 329,728 |
| Jan 22, 2026 | 65.26 | 66.54 | 64.24 | 65.06 | 65.06 | -1.11% | 274,426 |
| Jan 21, 2026 | 63.34 | 66.59 | 63.34 | 65.79 | 65.79 | 5.72% | 359,337 |
| Jan 20, 2026 | 62.15 | 63.00 | 60.50 | 62.23 | 62.23 | 0.27% | 342,338 |
| Jan 16, 2026 | 63.16 | 63.16 | 61.60 | 62.06 | 62.06 | 0.29% | 204,266 |
| Jan 15, 2026 | 62.50 | 62.93 | 61.24 | 61.88 | 61.88 | -2.47% | 503,063 |
| Jan 14, 2026 | 63.10 | 64.98 | 62.42 | 63.45 | 63.45 | 2.01% | 314,174 |
| Jan 13, 2026 | 61.98 | 62.97 | 61.56 | 62.20 | 62.20 | 2.88% | 229,342 |
| Jan 12, 2026 | 63.32 | 63.55 | 59.81 | 60.46 | 60.46 | -4.65% | 328,758 |
| Jan 9, 2026 | 65.01 | 65.68 | 62.29 | 63.41 | 63.41 | -1.99% | 378,439 |
| Jan 8, 2026 | 60.55 | 65.53 | 60.55 | 64.70 | 64.70 | 6.77% | 740,486 |
| Jan 7, 2026 | 60.30 | 62.11 | 59.87 | 60.60 | 60.60 | -0.28% | 548,916 |
| Jan 6, 2026 | 59.00 | 61.20 | 58.35 | 60.77 | 60.77 | 4.33% | 485,760 |
| Jan 5, 2026 | 58.32 | 58.88 | 55.19 | 58.25 | 58.25 | 5.14% | 639,883 |
| Jan 2, 2026 | 54.40 | 56.50 | 53.45 | 55.40 | 55.40 | 2.03% | 317,950 |
| Dec 31, 2025 | 55.31 | 55.67 | 53.37 | 54.30 | 54.30 | -1.65% | 342,598 |
| Dec 30, 2025 | 53.36 | 55.40 | 53.36 | 55.21 | 55.21 | 3.58% | 243,992 |
| Dec 29, 2025 | 52.72 | 53.88 | 52.72 | 53.30 | 53.30 | 1.25% | 159,256 |
| Dec 26, 2025 | 52.55 | 53.18 | 52.07 | 52.64 | 52.64 | -0.57% | 145,388 |
| Dec 24, 2025 | 52.18 | 52.99 | 51.66 | 52.94 | 52.94 | 1.32% | 84,438 |
| Dec 23, 2025 | 52.51 | 52.91 | 51.61 | 52.25 | 52.25 | 0.71% | 219,787 |
| Dec 22, 2025 | 52.12 | 53.74 | 51.57 | 51.88 | 51.88 | 1.21% | 209,983 |
| Dec 19, 2025 | 51.43 | 52.36 | 50.85 | 51.26 | 51.26 | 0.23% | 632,143 |
| Dec 18, 2025 | 53.50 | 54.01 | 49.09 | 51.14 | 51.14 | 0.67% | 364,834 |
| Dec 17, 2025 | 50.27 | 51.32 | 49.00 | 50.80 | 50.80 | 1.48% | 341,843 |
| Dec 16, 2025 | 53.38 | 53.38 | 49.23 | 50.06 | 50.06 | -6.50% | 536,674 |
| Dec 15, 2025 | 55.24 | 55.86 | 53.51 | 53.54 | 53.54 | -2.00% | 487,194 |
| Dec 12, 2025 | 57.14 | 57.59 | 54.18 | 54.63 | 54.63 | -4.28% | 200,272 |
| Dec 11, 2025 | 56.40 | 57.83 | 55.00 | 57.07 | 57.07 | 0.02% | 209,956 |
| Dec 10, 2025 | 55.27 | 58.39 | 54.74 | 57.06 | 57.06 | 1.33% | 339,348 |
| Dec 9, 2025 | 55.37 | 56.74 | 55.37 | 56.31 | 56.31 | 2.21% | 217,130 |
| Dec 8, 2025 | 58.18 | 58.69 | 54.90 | 55.09 | 55.09 | -5.70% | 300,487 |
| Dec 5, 2025 | 56.65 | 59.00 | 56.65 | 58.42 | 58.42 | 2.65% | 456,841 |
| Dec 4, 2025 | 55.07 | 57.14 | 53.91 | 56.91 | 56.91 | 3.60% | 405,403 |
| Dec 3, 2025 | 50.39 | 55.44 | 50.21 | 54.93 | 54.93 | 9.68% | 824,253 |
| Dec 2, 2025 | 51.26 | 51.46 | 49.99 | 50.08 | 50.08 | -2.64% | 545,336 |
| Dec 1, 2025 | 50.07 | 51.46 | 49.85 | 51.44 | 51.44 | 3.15% | 360,652 |
| Nov 28, 2025 | 50.00 | 50.63 | 49.25 | 49.87 | 49.87 | 0.04% | 145,038 |
| Nov 26, 2025 | 49.50 | 50.64 | 49.09 | 49.85 | 49.85 | -0.89% | 247,489 |
| Nov 25, 2025 | 46.34 | 50.47 | 45.50 | 50.30 | 50.30 | 8.06% | 483,352 |
| Nov 24, 2025 | 45.71 | 47.14 | 45.10 | 46.55 | 46.55 | 0.78% | 483,008 |
| Nov 21, 2025 | 45.92 | 46.79 | 44.93 | 46.19 | 46.19 | -0.11% | 625,505 |
| Nov 20, 2025 | 47.17 | 48.51 | 45.55 | 46.24 | 46.24 | -0.64% | 328,273 |
| Nov 19, 2025 | 45.57 | 47.09 | 44.04 | 46.54 | 46.54 | -0.66% | 693,057 |
| Nov 18, 2025 | 46.04 | 47.56 | 46.04 | 46.85 | 46.85 | -1.12% | 574,455 |
| Nov 17, 2025 | 49.50 | 50.28 | 46.51 | 47.38 | 47.38 | -4.03% | 350,068 |
| Nov 14, 2025 | 47.94 | 49.91 | 47.24 | 49.37 | 49.37 | 1.63% | 181,297 |
| Nov 13, 2025 | 48.47 | 49.51 | 47.46 | 48.58 | 48.58 | 0.29% | 388,387 |
| Nov 12, 2025 | 51.60 | 52.32 | 48.29 | 48.44 | 48.44 | -6.47% | 317,690 |
| Nov 11, 2025 | 52.47 | 54.11 | 51.57 | 51.79 | 51.79 | -0.63% | 388,868 |
| Nov 10, 2025 | 52.90 | 53.04 | 51.27 | 52.12 | 52.12 | 1.11% | 273,638 |
| Nov 7, 2025 | 51.44 | 52.30 | 49.64 | 51.55 | 51.55 | -0.17% | 281,324 |
| Nov 6, 2025 | 51.59 | 52.60 | 50.27 | 51.64 | 51.64 | -0.39% | 317,005 |
| Nov 5, 2025 | 52.50 | 53.60 | 51.56 | 51.84 | 51.84 | 0.10% | 334,017 |
| Nov 4, 2025 | 52.38 | 53.39 | 51.00 | 51.79 | 51.79 | -3.91% | 404,062 |
| Nov 3, 2025 | 49.39 | 55.12 | 49.00 | 53.90 | 53.90 | 11.09% | 639,304 |
| Oct 31, 2025 | 49.62 | 49.62 | 47.63 | 48.52 | 48.52 | -1.66% | 314,772 |
| Oct 30, 2025 | 52.33 | 53.82 | 49.22 | 49.34 | 49.34 | -5.08% | 592,456 |
| Oct 29, 2025 | 49.80 | 52.10 | 48.94 | 51.98 | 51.98 | 10.20% | 936,416 |
| Oct 28, 2025 | 47.25 | 47.65 | 45.91 | 47.17 | 47.17 | -0.17% | 320,200 |
| Oct 27, 2025 | 48.50 | 48.54 | 46.53 | 47.25 | 47.25 | -0.19% | 214,878 |
| Oct 24, 2025 | 46.20 | 48.43 | 46.20 | 47.34 | 47.34 | 2.07% | 328,883 |
| Oct 23, 2025 | 43.55 | 46.66 | 43.41 | 46.38 | 46.38 | 11.22% | 499,618 |
| Oct 22, 2025 | 41.16 | 42.63 | 40.78 | 41.70 | 41.70 | 1.83% | 275,580 |
| Oct 21, 2025 | 41.08 | 42.15 | 40.55 | 40.95 | 40.95 | -0.12% | 323,533 |
| Oct 20, 2025 | 40.19 | 41.50 | 39.84 | 41.00 | 41.00 | 2.81% | 355,150 |
| Oct 17, 2025 | 39.96 | 40.90 | 39.22 | 39.88 | 39.88 | -1.09% | 277,765 |
| Oct 16, 2025 | 39.68 | 40.76 | 39.18 | 40.32 | 40.32 | 2.18% | 237,380 |
| Oct 15, 2025 | 40.59 | 41.40 | 39.26 | 39.46 | 39.46 | -1.57% | 463,001 |
| Oct 14, 2025 | 39.15 | 40.55 | 39.15 | 40.09 | 40.09 | -1.04% | 192,513 |