Nabors Industries Ltd. (NBR)
NYSE: NBR · Real-Time Price · USD
93.62
+2.92 (3.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Nabors Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.56 | 95.11 | 90.50 | 93.62 | 93.62 | 3.22% | 501,314 |
| Apr 27, 2026 | 90.79 | 92.36 | 88.56 | 90.70 | 90.70 | 0.90% | 260,167 |
| Apr 24, 2026 | 88.46 | 90.54 | 86.78 | 89.89 | 89.89 | 1.52% | 377,203 |
| Apr 23, 2026 | 86.86 | 89.05 | 86.50 | 88.54 | 88.54 | 2.35% | 375,681 |
| Apr 22, 2026 | 84.21 | 86.72 | 84.00 | 86.51 | 86.51 | 4.46% | 360,315 |
| Apr 21, 2026 | 80.02 | 83.18 | 80.02 | 82.82 | 82.82 | 4.53% | 319,008 |
| Apr 20, 2026 | 79.78 | 80.66 | 77.66 | 79.23 | 79.23 | -0.36% | 292,664 |
| Apr 17, 2026 | 79.00 | 80.71 | 76.59 | 79.52 | 79.52 | -3.31% | 532,606 |
| Apr 16, 2026 | 81.00 | 83.47 | 80.80 | 82.24 | 82.24 | 1.73% | 294,964 |
| Apr 15, 2026 | 79.19 | 82.00 | 78.27 | 80.84 | 80.84 | 1.90% | 249,272 |
| Apr 14, 2026 | 84.41 | 84.41 | 78.69 | 79.33 | 79.33 | -6.25% | 350,773 |
| Apr 13, 2026 | 81.04 | 84.91 | 80.58 | 84.62 | 84.62 | 5.48% | 279,197 |
| Apr 10, 2026 | 81.56 | 84.19 | 80.00 | 80.22 | 80.22 | -3.26% | 196,464 |
| Apr 9, 2026 | 83.60 | 85.45 | 82.50 | 82.92 | 82.92 | -0.90% | 272,550 |
| Apr 8, 2026 | 80.71 | 84.26 | 77.41 | 83.67 | 83.67 | -0.36% | 382,304 |
| Apr 7, 2026 | 83.00 | 85.80 | 82.54 | 83.97 | 83.97 | 2.15% | 330,008 |
| Apr 6, 2026 | 79.80 | 83.25 | 79.78 | 82.20 | 82.20 | 2.76% | 239,729 |
| Apr 2, 2026 | 81.13 | 84.47 | 78.09 | 79.99 | 79.99 | 0.82% | 481,479 |
| Apr 1, 2026 | 85.22 | 85.40 | 77.86 | 79.34 | 79.34 | -7.81% | 650,674 |
| Mar 31, 2026 | 88.66 | 90.70 | 84.68 | 86.06 | 86.06 | -1.57% | 371,688 |
| Mar 30, 2026 | 92.29 | 92.38 | 86.36 | 87.43 | 87.43 | -2.42% | 246,064 |
| Mar 27, 2026 | 89.19 | 92.00 | 88.83 | 89.60 | 89.60 | 0.16% | 230,650 |
| Mar 26, 2026 | 87.70 | 89.67 | 86.32 | 89.46 | 89.46 | 2.25% | 273,784 |
| Mar 25, 2026 | 85.66 | 88.61 | 85.66 | 87.49 | 87.49 | 1.74% | 277,787 |
| Mar 24, 2026 | 85.13 | 87.29 | 84.00 | 85.99 | 85.99 | 1.18% | 269,768 |
| Mar 23, 2026 | 78.77 | 86.32 | 78.77 | 84.99 | 84.99 | 6.28% | 532,611 |
| Mar 20, 2026 | 80.29 | 81.10 | 78.28 | 79.97 | 79.97 | 0.01% | 465,284 |
| Mar 19, 2026 | 77.81 | 82.48 | 77.81 | 79.96 | 79.96 | 1.50% | 313,191 |
| Mar 18, 2026 | 80.00 | 81.13 | 78.18 | 78.78 | 78.78 | -1.34% | 383,894 |
| Mar 17, 2026 | 77.12 | 80.98 | 77.00 | 79.85 | 79.85 | 5.02% | 331,221 |
| Mar 16, 2026 | 76.75 | 77.98 | 74.58 | 76.03 | 76.03 | -0.73% | 245,879 |
| Mar 13, 2026 | 75.53 | 77.21 | 74.11 | 76.59 | 76.59 | 1.30% | 303,277 |
| Mar 12, 2026 | 78.00 | 78.02 | 73.72 | 75.61 | 75.61 | -3.95% | 518,372 |
| Mar 11, 2026 | 79.66 | 82.50 | 78.48 | 78.72 | 78.72 | -2.62% | 343,483 |
| Mar 10, 2026 | 80.30 | 83.01 | 79.00 | 80.84 | 80.84 | -0.36% | 389,994 |
| Mar 9, 2026 | 79.13 | 81.88 | 77.74 | 81.13 | 81.13 | 3.05% | 369,138 |
| 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 |