Noble Corporation plc (NE)
NYSE: NE · Real-Time Price · USD
44.06
-1.22 (-2.69%)
Mar 6, 2026, 1:04 PM EST - Market open
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.88 | 45.25 | 43.96 | 43.97 | - | -2.89% | 409,898 |
| Mar 5, 2026 | 45.84 | 45.90 | 43.84 | 45.28 | 45.28 | -1.18% | 2,199,662 |
| Mar 4, 2026 | 45.02 | 45.98 | 44.42 | 45.82 | 45.82 | 0.33% | 1,293,016 |
| Mar 3, 2026 | 45.35 | 46.25 | 44.42 | 45.67 | 45.17 | -0.67% | 2,034,782 |
| Mar 2, 2026 | 46.54 | 46.78 | 44.30 | 45.98 | 45.48 | 1.21% | 2,620,620 |
| Feb 27, 2026 | 45.37 | 45.80 | 44.85 | 45.43 | 44.93 | 1.16% | 3,144,733 |
| Feb 26, 2026 | 44.82 | 45.46 | 44.30 | 44.91 | 44.42 | -1.77% | 1,566,207 |
| Feb 25, 2026 | 46.32 | 46.75 | 44.98 | 45.72 | 45.22 | -0.93% | 1,337,843 |
| Feb 24, 2026 | 45.27 | 46.73 | 44.82 | 46.15 | 45.64 | 1.97% | 2,150,208 |
| Feb 23, 2026 | 45.42 | 47.44 | 44.75 | 45.26 | 44.76 | -0.57% | 2,596,352 |
| Feb 20, 2026 | 44.84 | 45.64 | 44.22 | 45.52 | 45.02 | 0.40% | 2,461,394 |
| Feb 19, 2026 | 44.93 | 45.48 | 44.39 | 45.34 | 44.84 | 2.44% | 2,284,278 |
| Feb 18, 2026 | 43.84 | 44.48 | 43.47 | 44.26 | 43.78 | 1.82% | 2,226,303 |
| Feb 17, 2026 | 45.22 | 45.74 | 43.16 | 43.47 | 42.99 | -5.13% | 3,330,577 |
| Feb 13, 2026 | 42.00 | 46.31 | 41.84 | 45.82 | 45.32 | 7.61% | 6,748,515 |
| Feb 12, 2026 | 43.48 | 43.50 | 40.69 | 42.58 | 42.11 | -3.36% | 4,469,223 |
| Feb 11, 2026 | 42.65 | 44.17 | 41.91 | 44.06 | 43.58 | 5.08% | 2,869,888 |
| Feb 10, 2026 | 41.80 | 42.37 | 41.00 | 41.93 | 41.47 | 0.17% | 3,201,634 |
| Feb 9, 2026 | 41.50 | 42.21 | 40.30 | 41.86 | 41.40 | 6.79% | 4,531,468 |
| Feb 6, 2026 | 37.28 | 39.37 | 37.28 | 39.20 | 38.77 | 5.89% | 2,176,908 |
| Feb 5, 2026 | 37.53 | 37.88 | 36.54 | 37.02 | 36.61 | -3.82% | 1,610,622 |
| Feb 4, 2026 | 36.71 | 38.73 | 36.71 | 38.49 | 38.07 | 5.28% | 1,586,563 |
| Feb 3, 2026 | 36.06 | 37.17 | 35.70 | 36.56 | 36.16 | 1.56% | 2,255,479 |
| Feb 2, 2026 | 34.73 | 36.43 | 34.25 | 36.00 | 35.61 | 1.07% | 1,753,399 |
| Jan 30, 2026 | 35.43 | 36.09 | 35.08 | 35.62 | 35.23 | -1.08% | 2,103,812 |
| Jan 29, 2026 | 35.63 | 36.76 | 35.11 | 36.01 | 35.62 | 4.02% | 2,529,859 |
| Jan 28, 2026 | 35.81 | 35.92 | 34.00 | 34.62 | 34.24 | -1.76% | 2,460,284 |
| Jan 27, 2026 | 35.35 | 36.06 | 35.18 | 35.24 | 34.85 | 0.11% | 2,892,059 |
| Jan 26, 2026 | 34.31 | 35.44 | 34.31 | 35.20 | 34.81 | 4.36% | 3,176,075 |
| Jan 23, 2026 | 34.44 | 35.04 | 33.68 | 33.73 | 33.36 | -0.53% | 1,509,925 |
| Jan 22, 2026 | 33.94 | 34.00 | 33.54 | 33.91 | 33.54 | -0.24% | 1,216,053 |
| Jan 21, 2026 | 33.21 | 34.50 | 33.17 | 33.99 | 33.62 | 3.38% | 2,356,816 |
| Jan 20, 2026 | 32.50 | 32.99 | 32.13 | 32.88 | 32.52 | 0.58% | 1,408,029 |
| Jan 16, 2026 | 32.99 | 33.17 | 32.62 | 32.69 | 32.33 | -0.88% | 1,487,722 |
| Jan 15, 2026 | 32.15 | 33.07 | 32.05 | 32.98 | 32.62 | 1.23% | 1,794,577 |
| Jan 14, 2026 | 31.36 | 32.74 | 31.36 | 32.58 | 32.22 | 4.86% | 2,921,219 |
| Jan 13, 2026 | 30.47 | 31.45 | 30.35 | 31.07 | 30.73 | 3.84% | 1,842,750 |
| Jan 12, 2026 | 30.22 | 30.71 | 29.77 | 29.92 | 29.59 | -1.77% | 1,550,585 |
| Jan 9, 2026 | 30.21 | 30.93 | 30.13 | 30.46 | 30.13 | 0.79% | 1,248,137 |
| Jan 8, 2026 | 28.70 | 30.41 | 28.70 | 30.22 | 29.89 | 4.50% | 1,204,972 |
| Jan 7, 2026 | 29.62 | 29.85 | 28.64 | 28.92 | 28.60 | -3.15% | 1,582,045 |
| Jan 6, 2026 | 29.31 | 30.35 | 28.99 | 29.86 | 29.53 | 2.86% | 1,983,284 |
| Jan 5, 2026 | 29.96 | 30.01 | 28.12 | 29.03 | 28.71 | 0.10% | 2,580,422 |
| Jan 2, 2026 | 28.23 | 29.26 | 27.88 | 29.00 | 28.68 | 2.69% | 1,435,939 |
| Dec 31, 2025 | 28.50 | 28.58 | 28.18 | 28.24 | 27.93 | -0.49% | 1,181,348 |
| Dec 30, 2025 | 28.55 | 28.81 | 28.35 | 28.38 | 28.07 | 0.21% | 1,134,915 |
| Dec 29, 2025 | 28.20 | 28.49 | 28.05 | 28.32 | 28.01 | 1.00% | 1,013,846 |
| Dec 26, 2025 | 28.18 | 28.34 | 27.88 | 28.04 | 27.73 | -0.71% | 865,540 |
| Dec 24, 2025 | 28.23 | 28.33 | 27.92 | 28.24 | 27.93 | - | 519,960 |
| Dec 23, 2025 | 28.45 | 28.69 | 28.02 | 28.24 | 27.93 | -0.49% | 798,790 |
| Dec 22, 2025 | 28.30 | 29.20 | 28.30 | 28.38 | 28.07 | 1.47% | 1,817,563 |
| Dec 19, 2025 | 28.20 | 28.60 | 27.93 | 27.97 | 27.66 | -0.32% | 2,520,951 |
| Dec 18, 2025 | 28.51 | 28.63 | 27.72 | 28.06 | 27.75 | -1.61% | 1,819,680 |
| Dec 17, 2025 | 28.21 | 28.78 | 27.67 | 28.52 | 28.21 | 1.86% | 2,026,656 |
| Dec 16, 2025 | 29.28 | 29.32 | 27.67 | 28.00 | 27.69 | -5.82% | 2,473,468 |
| Dec 15, 2025 | 29.91 | 30.06 | 29.46 | 29.73 | 29.40 | - | 1,442,171 |
| Dec 12, 2025 | 31.08 | 31.19 | 29.70 | 29.73 | 29.40 | -5.11% | 1,892,376 |
| Dec 11, 2025 | 31.25 | 32.56 | 31.00 | 31.33 | 30.99 | -0.70% | 2,767,048 |
| Dec 10, 2025 | 31.80 | 32.13 | 30.73 | 31.55 | 31.20 | -2.17% | 2,468,762 |
| Dec 9, 2025 | 32.07 | 32.77 | 32.00 | 32.25 | 31.90 | 1.00% | 1,491,080 |
| Dec 8, 2025 | 32.53 | 32.89 | 31.73 | 31.93 | 31.58 | -2.68% | 1,619,883 |
| Dec 5, 2025 | 33.00 | 33.46 | 32.74 | 32.81 | 32.45 | 0.86% | 1,326,441 |
| Dec 4, 2025 | 33.17 | 33.17 | 32.11 | 32.53 | 32.17 | -3.24% | 1,983,157 |
| Dec 3, 2025 | 31.38 | 33.66 | 31.34 | 33.62 | 32.76 | 8.10% | 2,672,368 |
| Dec 2, 2025 | 31.34 | 31.46 | 30.50 | 31.10 | 30.30 | -0.80% | 1,001,755 |
| Dec 1, 2025 | 30.42 | 31.78 | 30.35 | 31.35 | 30.55 | 2.38% | 2,101,086 |
| Nov 28, 2025 | 30.52 | 30.93 | 30.26 | 30.62 | 29.83 | 0.62% | 706,144 |
| Nov 26, 2025 | 30.43 | 30.86 | 30.37 | 30.43 | 29.65 | -0.23% | 1,666,439 |
| Nov 25, 2025 | 30.16 | 30.74 | 29.20 | 30.50 | 29.72 | 1.09% | 1,771,701 |
| Nov 24, 2025 | 29.73 | 30.48 | 29.30 | 30.17 | 29.40 | 0.33% | 1,203,496 |
| Nov 21, 2025 | 29.17 | 30.23 | 28.76 | 30.07 | 29.30 | 2.24% | 1,419,023 |
| Nov 20, 2025 | 30.33 | 31.13 | 29.19 | 29.41 | 28.66 | -1.84% | 1,956,054 |
| Nov 19, 2025 | 29.81 | 30.61 | 29.66 | 29.96 | 29.19 | -2.16% | 1,476,214 |
| Nov 18, 2025 | 29.70 | 31.00 | 29.62 | 30.62 | 29.83 | 2.27% | 1,455,976 |
| Nov 17, 2025 | 30.35 | 30.98 | 29.71 | 29.94 | 29.17 | -1.25% | 1,797,591 |
| Nov 14, 2025 | 29.43 | 30.51 | 29.14 | 30.32 | 29.54 | 2.19% | 1,277,639 |
| Nov 13, 2025 | 29.58 | 30.58 | 29.30 | 29.67 | 28.91 | 0.30% | 1,315,426 |
| Nov 12, 2025 | 30.12 | 30.62 | 29.53 | 29.58 | 28.82 | -2.83% | 1,404,657 |
| Nov 11, 2025 | 29.39 | 30.95 | 29.39 | 30.44 | 29.66 | 4.32% | 1,344,095 |
| Nov 10, 2025 | 29.49 | 29.88 | 28.75 | 29.18 | 28.43 | -0.17% | 1,494,798 |
| Nov 7, 2025 | 28.77 | 29.33 | 28.40 | 29.23 | 28.48 | 1.60% | 959,639 |
| Nov 6, 2025 | 28.61 | 29.62 | 28.15 | 28.77 | 28.03 | 0.35% | 1,203,507 |
| Nov 5, 2025 | 29.16 | 29.29 | 28.64 | 28.67 | 27.93 | -1.07% | 1,146,552 |
| Nov 4, 2025 | 29.10 | 29.62 | 28.62 | 28.98 | 28.24 | -2.85% | 945,671 |
| Nov 3, 2025 | 28.95 | 30.12 | 28.63 | 29.83 | 29.06 | 1.64% | 1,584,725 |
| Oct 31, 2025 | 29.59 | 30.00 | 29.20 | 29.35 | 28.60 | -0.84% | 1,357,303 |
| Oct 30, 2025 | 29.10 | 30.06 | 28.77 | 29.60 | 28.84 | 0.95% | 2,012,070 |
| Oct 29, 2025 | 30.04 | 30.14 | 28.71 | 29.32 | 28.57 | -2.10% | 2,901,122 |
| Oct 28, 2025 | 30.45 | 30.98 | 29.65 | 29.95 | 29.18 | -1.55% | 2,641,889 |
| Oct 27, 2025 | 30.95 | 31.14 | 30.16 | 30.42 | 29.64 | -0.46% | 2,198,663 |
| Oct 24, 2025 | 30.64 | 31.32 | 30.52 | 30.56 | 29.78 | 0.36% | 1,811,006 |
| Oct 23, 2025 | 29.52 | 30.51 | 29.36 | 30.45 | 29.67 | 6.02% | 2,777,637 |
| Oct 22, 2025 | 28.23 | 28.98 | 28.04 | 28.72 | 27.98 | 2.75% | 1,518,230 |
| Oct 21, 2025 | 28.18 | 28.59 | 27.78 | 27.95 | 27.23 | -0.78% | 1,337,343 |
| Oct 20, 2025 | 27.63 | 28.27 | 27.46 | 28.17 | 27.45 | 2.51% | 2,210,580 |
| Oct 17, 2025 | 27.38 | 27.70 | 27.12 | 27.48 | 26.77 | 0.11% | 1,318,455 |
| Oct 16, 2025 | 28.41 | 28.62 | 27.16 | 27.45 | 26.75 | -3.04% | 1,445,980 |
| Oct 15, 2025 | 27.71 | 28.62 | 27.57 | 28.31 | 27.58 | 3.70% | 1,865,116 |
| Oct 14, 2025 | 26.79 | 27.43 | 26.73 | 27.30 | 26.60 | -1.02% | 1,869,546 |
| Oct 13, 2025 | 27.37 | 27.64 | 26.85 | 27.58 | 26.87 | 3.30% | 1,703,728 |