Nabors Industries Ltd. (NBR)
NYSE: NBR · Real-Time Price · USD
58.42
+1.51 (2.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
Nabors Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.65 | 59.00 | 56.65 | 58.42 | 58.42 | 2.65% | 438,470 |
| 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% | 823,628 |
| 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% | 360,597 |
| 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 |
| Oct 13, 2025 | 37.98 | 40.82 | 37.21 | 40.51 | 40.51 | 9.52% | 338,552 |
| Oct 10, 2025 | 40.83 | 42.00 | 36.66 | 36.99 | 36.99 | -11.32% | 641,309 |
| Oct 9, 2025 | 43.68 | 44.36 | 41.17 | 41.71 | 41.71 | -3.29% | 280,265 |
| Oct 8, 2025 | 44.32 | 44.38 | 42.59 | 43.13 | 43.13 | -1.51% | 234,656 |
| Oct 7, 2025 | 44.74 | 46.30 | 43.44 | 43.79 | 43.79 | -1.77% | 325,094 |
| Oct 6, 2025 | 44.00 | 45.32 | 43.00 | 44.58 | 44.58 | 4.21% | 342,725 |
| Oct 3, 2025 | 41.48 | 43.15 | 41.20 | 42.78 | 42.78 | 4.37% | 480,725 |
| Oct 2, 2025 | 40.67 | 41.87 | 40.60 | 40.99 | 40.99 | -1.49% | 284,792 |
| Oct 1, 2025 | 40.31 | 42.23 | 39.86 | 41.61 | 41.61 | 1.81% | 234,890 |
| Sep 30, 2025 | 40.76 | 41.33 | 39.11 | 40.87 | 40.87 | -1.42% | 391,769 |
| Sep 29, 2025 | 41.42 | 41.80 | 40.90 | 41.46 | 41.46 | -0.50% | 487,386 |
| Sep 26, 2025 | 40.21 | 42.80 | 40.21 | 41.67 | 41.67 | 4.18% | 357,038 |
| Sep 25, 2025 | 40.00 | 40.86 | 39.22 | 40.00 | 40.00 | -2.06% | 372,602 |
| Sep 24, 2025 | 41.94 | 42.34 | 40.82 | 40.84 | 40.84 | -0.05% | 374,875 |
| Sep 23, 2025 | 39.33 | 43.03 | 39.30 | 40.86 | 40.86 | 5.36% | 597,166 |
| Sep 22, 2025 | 37.51 | 39.51 | 36.62 | 38.78 | 38.78 | 3.08% | 528,399 |
| Sep 19, 2025 | 39.00 | 39.50 | 37.58 | 37.62 | 37.62 | -4.15% | 951,065 |
| Sep 18, 2025 | 41.15 | 41.17 | 39.11 | 39.25 | 39.25 | -3.11% | 433,975 |
| Sep 17, 2025 | 41.21 | 42.31 | 39.91 | 40.51 | 40.51 | -2.74% | 460,358 |
| Sep 16, 2025 | 41.67 | 42.84 | 41.17 | 41.65 | 41.65 | 0.24% | 425,439 |
| Sep 15, 2025 | 43.12 | 43.15 | 40.89 | 41.55 | 41.55 | -1.91% | 497,618 |
| Sep 12, 2025 | 43.21 | 44.01 | 41.95 | 42.36 | 42.36 | -0.33% | 697,574 |
| Sep 11, 2025 | 41.67 | 42.83 | 41.00 | 42.50 | 42.50 | 0.07% | 794,337 |
| Sep 10, 2025 | 40.75 | 42.47 | 40.58 | 42.47 | 42.47 | 5.52% | 495,346 |
| Sep 9, 2025 | 39.26 | 40.41 | 39.26 | 40.25 | 40.25 | 2.91% | 478,976 |
| Sep 8, 2025 | 38.73 | 39.44 | 37.96 | 39.11 | 39.11 | 1.82% | 390,465 |
| Sep 5, 2025 | 37.52 | 39.25 | 37.23 | 38.41 | 38.41 | 1.67% | 449,652 |
| Sep 4, 2025 | 34.92 | 38.25 | 34.70 | 37.78 | 37.78 | 6.93% | 348,723 |
| Sep 3, 2025 | 36.68 | 37.09 | 34.80 | 35.33 | 35.33 | -4.72% | 459,026 |
| Sep 2, 2025 | 36.52 | 37.08 | 35.04 | 37.08 | 37.08 | -0.54% | 392,473 |
| Aug 29, 2025 | 36.60 | 37.45 | 36.29 | 37.28 | 37.28 | 2.61% | 317,091 |
| Aug 28, 2025 | 36.50 | 36.75 | 35.61 | 36.33 | 36.33 | 0.39% | 258,041 |
| Aug 27, 2025 | 35.32 | 36.48 | 34.41 | 36.19 | 36.19 | 4.50% | 385,312 |
| Aug 26, 2025 | 35.45 | 35.61 | 34.40 | 34.63 | 34.63 | -3.21% | 317,845 |
| Aug 25, 2025 | 36.50 | 36.58 | 35.37 | 35.78 | 35.78 | -0.75% | 337,557 |
| Aug 22, 2025 | 33.75 | 37.40 | 33.66 | 36.05 | 36.05 | 7.61% | 1,421,517 |
| Aug 21, 2025 | 35.84 | 35.84 | 32.70 | 33.50 | 33.50 | -6.87% | 875,743 |
| Aug 20, 2025 | 31.92 | 37.33 | 31.22 | 35.97 | 35.97 | 13.36% | 1,276,134 |
| Aug 19, 2025 | 31.82 | 32.84 | 31.10 | 31.73 | 31.73 | 0.47% | 283,098 |
| Aug 18, 2025 | 32.46 | 32.69 | 31.57 | 31.58 | 31.58 | -2.68% | 369,807 |
| Aug 15, 2025 | 33.22 | 33.38 | 32.07 | 32.45 | 32.45 | -3.34% | 485,806 |
| Aug 14, 2025 | 35.17 | 36.00 | 32.85 | 33.57 | 33.57 | -5.89% | 639,538 |
| Aug 13, 2025 | 35.16 | 35.75 | 34.17 | 35.67 | 35.67 | 0.73% | 756,650 |
| Aug 12, 2025 | 34.58 | 36.09 | 33.90 | 35.41 | 35.41 | 4.58% | 337,230 |
| Aug 11, 2025 | 35.99 | 36.78 | 33.86 | 33.86 | 33.86 | -4.57% | 420,377 |
| Aug 8, 2025 | 33.80 | 35.52 | 33.44 | 35.48 | 35.48 | 6.35% | 950,566 |
| Aug 7, 2025 | 34.26 | 35.66 | 33.11 | 33.36 | 33.36 | -0.71% | 473,107 |
| Aug 6, 2025 | 34.28 | 35.36 | 33.22 | 33.60 | 33.60 | -1.18% | 348,460 |
| Aug 5, 2025 | 32.47 | 34.17 | 31.89 | 34.00 | 34.00 | 6.58% | 586,367 |
| Aug 4, 2025 | 31.42 | 32.09 | 30.90 | 31.90 | 31.90 | 0.76% | 321,173 |
| Aug 1, 2025 | 33.86 | 33.86 | 31.59 | 31.66 | 31.66 | -8.97% | 491,354 |
| Jul 31, 2025 | 33.82 | 35.37 | 33.41 | 34.78 | 34.78 | 1.73% | 512,360 |
| Jul 30, 2025 | 33.44 | 35.51 | 31.66 | 34.19 | 34.19 | 2.21% | 929,470 |
| Jul 29, 2025 | 35.35 | 35.35 | 32.60 | 33.45 | 33.45 | -5.21% | 608,422 |
| Jul 28, 2025 | 33.84 | 35.55 | 33.20 | 35.29 | 35.29 | 6.42% | 826,918 |
| Jul 25, 2025 | 33.74 | 33.74 | 32.05 | 33.16 | 33.16 | -0.39% | 382,882 |
| Jul 24, 2025 | 34.26 | 35.30 | 32.23 | 33.29 | 33.29 | -3.95% | 717,558 |
| Jul 23, 2025 | 32.75 | 34.80 | 32.28 | 34.66 | 34.66 | 7.44% | 622,336 |
| Jul 22, 2025 | 30.15 | 32.31 | 30.15 | 32.26 | 32.26 | 5.98% | 515,082 |
| Jul 21, 2025 | 30.66 | 30.95 | 30.13 | 30.44 | 30.44 | 1.06% | 308,723 |
| Jul 18, 2025 | 32.21 | 32.60 | 29.97 | 30.12 | 30.12 | -4.65% | 372,536 |
| Jul 17, 2025 | 29.50 | 31.78 | 29.50 | 31.59 | 31.59 | 4.46% | 393,071 |