Noble Corporation plc (NE)
NYSE: NE · Real-Time Price · USD
50.98
-2.62 (-4.89%)
At close: Apr 28, 2026, 4:00 PM EDT
50.37
-0.61 (-1.20%)
After-hours: Apr 28, 2026, 7:55 PM EDT
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.57 | 54.57 | 50.61 | 50.98 | 50.98 | -4.89% | 2,493,532 |
| Apr 27, 2026 | 52.00 | 54.11 | 51.29 | 53.60 | 53.60 | 8.20% | 3,225,575 |
| Apr 24, 2026 | 49.26 | 49.91 | 48.56 | 49.54 | 49.54 | 1.23% | 1,022,536 |
| Apr 23, 2026 | 48.08 | 49.03 | 47.91 | 48.94 | 48.94 | 2.11% | 1,338,947 |
| Apr 22, 2026 | 48.00 | 48.58 | 47.13 | 47.93 | 47.93 | 1.20% | 1,321,991 |
| Apr 21, 2026 | 47.05 | 47.68 | 46.82 | 47.36 | 47.36 | 1.57% | 706,349 |
| Apr 20, 2026 | 46.95 | 47.14 | 46.01 | 46.63 | 46.63 | -0.30% | 1,447,620 |
| Apr 17, 2026 | 47.08 | 47.12 | 45.44 | 46.77 | 46.77 | -3.57% | 2,130,437 |
| Apr 16, 2026 | 47.71 | 48.80 | 47.38 | 48.50 | 48.50 | 2.28% | 1,461,748 |
| Apr 15, 2026 | 48.10 | 48.30 | 47.03 | 47.42 | 47.42 | -0.52% | 1,761,451 |
| Apr 14, 2026 | 49.28 | 49.28 | 47.21 | 47.67 | 47.67 | -3.70% | 1,017,893 |
| Apr 13, 2026 | 49.27 | 49.96 | 48.81 | 49.50 | 49.50 | 1.16% | 982,346 |
| Apr 10, 2026 | 49.25 | 49.74 | 48.84 | 48.93 | 48.93 | -1.39% | 1,011,567 |
| Apr 9, 2026 | 50.49 | 51.33 | 49.62 | 49.62 | 49.62 | -1.39% | 1,444,494 |
| Apr 8, 2026 | 49.08 | 50.41 | 48.02 | 50.32 | 50.32 | -0.85% | 1,497,894 |
| Apr 7, 2026 | 49.90 | 50.86 | 49.49 | 50.75 | 50.75 | 2.48% | 1,347,243 |
| Apr 6, 2026 | 49.39 | 50.13 | 49.06 | 49.52 | 49.52 | -0.68% | 814,130 |
| Apr 2, 2026 | 49.45 | 51.61 | 49.14 | 49.86 | 49.86 | 2.80% | 2,058,341 |
| Apr 1, 2026 | 48.48 | 48.85 | 47.63 | 48.50 | 48.50 | -1.16% | 1,583,023 |
| Mar 31, 2026 | 49.00 | 50.19 | 48.44 | 49.07 | 49.07 | 0.37% | 2,026,481 |
| Mar 30, 2026 | 50.82 | 50.99 | 48.44 | 48.89 | 48.89 | -1.85% | 1,425,788 |
| Mar 27, 2026 | 49.67 | 50.33 | 49.37 | 49.81 | 49.81 | -0.04% | 1,047,027 |
| Mar 26, 2026 | 49.29 | 50.35 | 49.24 | 49.83 | 49.83 | 0.89% | 1,323,570 |
| Mar 25, 2026 | 49.35 | 50.42 | 48.85 | 49.39 | 49.39 | -0.78% | 1,339,068 |
| Mar 24, 2026 | 48.20 | 50.78 | 47.90 | 49.78 | 49.78 | 3.99% | 2,098,952 |
| Mar 23, 2026 | 46.58 | 47.99 | 45.76 | 47.87 | 47.87 | 2.48% | 1,443,652 |
| Mar 20, 2026 | 47.78 | 48.25 | 46.20 | 46.71 | 46.71 | -2.18% | 2,985,024 |
| Mar 19, 2026 | 46.15 | 48.59 | 45.99 | 47.75 | 47.75 | 2.36% | 1,352,670 |
| Mar 18, 2026 | 47.73 | 47.73 | 45.81 | 46.65 | 46.65 | -2.08% | 2,481,052 |
| Mar 17, 2026 | 46.50 | 48.41 | 46.38 | 47.64 | 47.64 | 3.09% | 2,003,025 |
| Mar 16, 2026 | 45.50 | 46.65 | 44.69 | 46.21 | 46.21 | -0.19% | 1,897,977 |
| Mar 13, 2026 | 45.13 | 46.69 | 44.80 | 46.30 | 46.30 | 1.31% | 1,917,716 |
| Mar 12, 2026 | 45.10 | 45.82 | 44.41 | 45.70 | 45.70 | 0.82% | 1,617,510 |
| Mar 11, 2026 | 45.11 | 46.09 | 44.67 | 45.33 | 45.33 | -0.50% | 1,122,481 |
| Mar 10, 2026 | 45.16 | 46.26 | 45.06 | 45.56 | 45.56 | 0.22% | 1,252,586 |
| Mar 9, 2026 | 44.00 | 45.63 | 43.12 | 45.46 | 45.46 | 4.03% | 1,724,974 |
| Mar 6, 2026 | 44.88 | 45.25 | 43.41 | 43.70 | 43.70 | -3.49% | 1,587,289 |
| 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 |