Noble Corporation plc (NE)
NYSE: NE · Real-Time Price · USD
38.33
-0.84 (-2.14%)
At close: Jun 26, 2026, 4:00 PM EDT
38.77
+0.44 (1.15%)
After-hours: Jun 26, 2026, 7:54 PM EDT
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 38.65 | 39.36 | 38.10 | 38.33 | 38.33 | -2.14% | 5,469,006 |
| Jun 25, 2026 | 38.91 | 39.58 | 38.71 | 39.17 | 39.17 | - | 1,651,116 |
| Jun 24, 2026 | 41.01 | 41.19 | 39.17 | 39.17 | 39.17 | -6.63% | 2,406,514 |
| Jun 23, 2026 | 42.12 | 42.28 | 41.54 | 41.95 | 41.95 | -0.94% | 1,201,682 |
| Jun 22, 2026 | 41.92 | 42.47 | 41.10 | 42.35 | 42.35 | 1.61% | 1,324,232 |
| Jun 18, 2026 | 42.64 | 42.70 | 40.29 | 41.68 | 41.68 | -3.14% | 3,497,397 |
| Jun 17, 2026 | 43.32 | 44.08 | 42.60 | 43.03 | 43.03 | -1.10% | 1,333,477 |
| Jun 16, 2026 | 44.56 | 44.96 | 43.22 | 43.51 | 43.51 | -3.63% | 1,701,998 |
| Jun 15, 2026 | 45.90 | 46.33 | 45.06 | 45.15 | 45.15 | -3.79% | 1,282,768 |
| Jun 12, 2026 | 45.95 | 47.17 | 45.87 | 46.93 | 46.93 | 1.73% | 729,022 |
| Jun 11, 2026 | 46.79 | 47.27 | 45.77 | 46.13 | 46.13 | -0.30% | 834,957 |
| Jun 10, 2026 | 44.82 | 46.71 | 44.82 | 46.27 | 46.27 | 2.14% | 1,333,701 |
| Jun 9, 2026 | 46.86 | 47.10 | 44.62 | 45.30 | 45.30 | -3.58% | 899,279 |
| Jun 8, 2026 | 46.14 | 47.09 | 46.14 | 46.98 | 46.98 | 3.46% | 858,665 |
| Jun 5, 2026 | 46.34 | 46.48 | 45.04 | 45.41 | 45.41 | -2.72% | 949,796 |
| Jun 4, 2026 | 46.10 | 46.96 | 45.50 | 46.68 | 46.68 | 1.15% | 855,559 |
| Jun 3, 2026 | 47.12 | 47.76 | 46.17 | 46.65 | 46.15 | -1.02% | 1,257,264 |
| Jun 2, 2026 | 46.93 | 47.95 | 46.77 | 47.13 | 46.62 | 0.02% | 1,038,215 |
| Jun 1, 2026 | 46.93 | 47.34 | 46.50 | 47.12 | 46.61 | 1.38% | 1,152,566 |
| May 29, 2026 | 46.73 | 47.07 | 45.98 | 46.48 | 45.98 | -1.53% | 1,577,400 |
| May 28, 2026 | 47.53 | 47.88 | 46.78 | 47.20 | 46.69 | -0.40% | 1,225,088 |
| May 27, 2026 | 49.00 | 49.10 | 47.13 | 47.39 | 46.88 | -5.26% | 1,773,836 |
| May 26, 2026 | 51.00 | 52.01 | 49.98 | 50.02 | 49.48 | -3.81% | 1,430,014 |
| May 22, 2026 | 52.54 | 52.56 | 51.69 | 52.00 | 51.44 | -0.65% | 1,147,025 |
| May 21, 2026 | 54.43 | 54.46 | 51.44 | 52.34 | 51.78 | -3.02% | 1,346,995 |
| May 20, 2026 | 54.21 | 54.98 | 53.56 | 53.97 | 53.39 | -0.53% | 1,567,906 |
| May 19, 2026 | 54.36 | 54.60 | 53.18 | 54.26 | 53.68 | -0.20% | 1,380,314 |
| May 18, 2026 | 52.65 | 54.61 | 52.25 | 54.37 | 53.79 | 2.78% | 1,248,231 |
| May 15, 2026 | 52.00 | 53.20 | 51.62 | 52.90 | 52.33 | 0.74% | 899,300 |
| May 14, 2026 | 50.97 | 52.56 | 50.74 | 52.51 | 51.95 | 2.48% | 876,628 |
| May 13, 2026 | 51.54 | 51.97 | 50.91 | 51.24 | 50.69 | -0.02% | 1,311,781 |
| May 12, 2026 | 51.19 | 51.79 | 50.75 | 51.25 | 50.70 | 0.47% | 1,265,534 |
| May 11, 2026 | 50.82 | 51.37 | 50.28 | 51.01 | 50.46 | 1.74% | 1,562,476 |
| May 8, 2026 | 48.55 | 51.03 | 48.32 | 50.14 | 49.60 | 3.42% | 1,482,030 |
| May 7, 2026 | 49.02 | 49.04 | 47.25 | 48.48 | 47.96 | -1.22% | 1,261,190 |
| May 6, 2026 | 48.22 | 50.13 | 48.00 | 49.08 | 48.55 | -1.74% | 1,541,502 |
| May 5, 2026 | 50.34 | 50.74 | 49.61 | 49.95 | 49.41 | -1.92% | 1,465,797 |
| May 4, 2026 | 50.24 | 51.38 | 49.78 | 50.93 | 50.38 | 0.77% | 1,525,095 |
| May 1, 2026 | 50.52 | 50.96 | 49.39 | 50.54 | 50.00 | -0.96% | 2,019,926 |
| Apr 30, 2026 | 50.00 | 51.32 | 49.49 | 51.03 | 50.48 | 1.45% | 2,223,689 |
| Apr 29, 2026 | 51.74 | 51.99 | 49.91 | 50.30 | 49.76 | -1.33% | 3,258,483 |
| Apr 28, 2026 | 54.57 | 54.57 | 50.61 | 50.98 | 50.43 | -4.89% | 2,495,793 |
| Apr 27, 2026 | 52.00 | 54.11 | 51.29 | 53.60 | 53.03 | 8.20% | 3,227,525 |
| Apr 24, 2026 | 49.26 | 49.91 | 48.56 | 49.54 | 49.01 | 1.23% | 1,076,037 |
| Apr 23, 2026 | 48.08 | 49.03 | 47.91 | 48.94 | 48.42 | 2.11% | 1,338,954 |
| Apr 22, 2026 | 48.00 | 48.58 | 47.13 | 47.93 | 47.42 | 1.20% | 1,322,909 |
| Apr 21, 2026 | 47.05 | 47.68 | 46.82 | 47.36 | 46.85 | 1.57% | 706,907 |
| Apr 20, 2026 | 46.95 | 47.14 | 46.01 | 46.63 | 46.13 | -0.30% | 1,447,715 |
| Apr 17, 2026 | 47.08 | 47.12 | 45.44 | 46.77 | 46.27 | -3.57% | 2,130,514 |
| Apr 16, 2026 | 47.71 | 48.80 | 47.38 | 48.50 | 47.98 | 2.28% | 1,462,246 |
| Apr 15, 2026 | 48.10 | 48.30 | 47.03 | 47.42 | 46.91 | -0.52% | 1,762,576 |
| Apr 14, 2026 | 49.28 | 49.28 | 47.21 | 47.67 | 47.16 | -3.70% | 1,018,310 |
| Apr 13, 2026 | 49.27 | 49.96 | 48.81 | 49.50 | 48.97 | 1.16% | 982,647 |
| Apr 10, 2026 | 49.25 | 49.74 | 48.84 | 48.93 | 48.41 | -1.39% | 1,011,588 |
| Apr 9, 2026 | 50.49 | 51.33 | 49.62 | 49.62 | 49.09 | -1.39% | 1,444,634 |
| Apr 8, 2026 | 49.08 | 50.41 | 48.02 | 50.32 | 49.78 | -0.85% | 1,498,390 |
| Apr 7, 2026 | 49.90 | 50.86 | 49.49 | 50.75 | 50.21 | 2.48% | 1,352,284 |
| Apr 6, 2026 | 49.39 | 50.13 | 49.06 | 49.52 | 48.99 | -0.68% | 814,130 |
| Apr 2, 2026 | 49.45 | 51.61 | 49.14 | 49.86 | 49.33 | 2.80% | 2,322,979 |
| Apr 1, 2026 | 48.48 | 48.85 | 47.63 | 48.50 | 47.98 | -1.16% | 1,583,843 |
| Mar 31, 2026 | 49.00 | 50.19 | 48.44 | 49.07 | 48.54 | 0.37% | 2,067,912 |
| Mar 30, 2026 | 50.82 | 50.99 | 48.44 | 48.89 | 48.37 | -1.85% | 1,428,279 |
| Mar 27, 2026 | 49.67 | 50.33 | 49.37 | 49.81 | 49.28 | -0.04% | 1,056,927 |
| Mar 26, 2026 | 49.29 | 50.35 | 49.24 | 49.83 | 49.30 | 0.89% | 1,324,076 |
| Mar 25, 2026 | 49.35 | 50.42 | 48.85 | 49.39 | 48.86 | -0.78% | 1,340,208 |
| Mar 24, 2026 | 48.20 | 50.78 | 47.90 | 49.78 | 49.25 | 3.99% | 2,099,838 |
| Mar 23, 2026 | 46.58 | 47.99 | 45.76 | 47.87 | 47.36 | 2.48% | 1,445,078 |
| Mar 20, 2026 | 47.78 | 48.25 | 46.20 | 46.71 | 46.21 | -2.18% | 3,064,424 |
| Mar 19, 2026 | 46.15 | 48.59 | 45.99 | 47.75 | 47.24 | 2.36% | 1,373,590 |
| Mar 18, 2026 | 47.73 | 47.73 | 45.81 | 46.65 | 46.15 | -2.08% | 2,481,433 |
| Mar 17, 2026 | 46.50 | 48.41 | 46.38 | 47.64 | 47.13 | 3.09% | 2,266,738 |
| Mar 16, 2026 | 45.50 | 46.65 | 44.69 | 46.21 | 45.71 | -0.19% | 1,898,222 |
| Mar 13, 2026 | 45.13 | 46.69 | 44.80 | 46.30 | 45.80 | 1.31% | 1,920,120 |
| Mar 12, 2026 | 45.10 | 45.82 | 44.41 | 45.70 | 45.21 | 0.82% | 1,651,247 |
| Mar 11, 2026 | 45.11 | 46.09 | 44.67 | 45.33 | 44.84 | -0.50% | 1,122,481 |
| Mar 10, 2026 | 45.16 | 46.26 | 45.06 | 45.56 | 45.07 | 0.22% | 1,252,739 |
| Mar 9, 2026 | 44.00 | 45.63 | 43.12 | 45.46 | 44.97 | 4.03% | 1,725,335 |
| Mar 6, 2026 | 44.88 | 45.25 | 43.41 | 43.70 | 43.23 | -3.49% | 1,588,950 |
| Mar 5, 2026 | 45.84 | 45.90 | 43.84 | 45.28 | 44.79 | -1.18% | 2,200,203 |
| Mar 4, 2026 | 45.02 | 45.98 | 44.42 | 45.82 | 45.33 | 1.44% | 1,307,268 |
| Mar 3, 2026 | 45.35 | 46.25 | 44.42 | 45.67 | 44.69 | -0.67% | 2,035,385 |
| Mar 2, 2026 | 46.54 | 46.78 | 44.30 | 45.98 | 44.99 | 1.21% | 2,620,620 |
| Feb 27, 2026 | 45.37 | 45.80 | 44.85 | 45.43 | 44.45 | 1.16% | 3,144,733 |
| Feb 26, 2026 | 44.82 | 45.46 | 44.30 | 44.91 | 43.94 | -1.77% | 1,566,207 |
| Feb 25, 2026 | 46.32 | 46.75 | 44.98 | 45.72 | 44.73 | -0.93% | 1,337,843 |
| Feb 24, 2026 | 45.27 | 46.73 | 44.82 | 46.15 | 45.16 | 1.97% | 2,150,208 |
| Feb 23, 2026 | 45.42 | 47.44 | 44.75 | 45.26 | 44.28 | -0.57% | 2,596,352 |
| Feb 20, 2026 | 44.84 | 45.64 | 44.22 | 45.52 | 44.54 | 0.40% | 2,461,394 |
| Feb 19, 2026 | 44.93 | 45.48 | 44.39 | 45.34 | 44.36 | 2.44% | 2,284,278 |
| Feb 18, 2026 | 43.84 | 44.48 | 43.47 | 44.26 | 43.31 | 1.82% | 2,226,303 |
| Feb 17, 2026 | 45.22 | 45.74 | 43.16 | 43.47 | 42.53 | -5.13% | 3,330,577 |
| Feb 13, 2026 | 42.00 | 46.31 | 41.84 | 45.82 | 44.83 | 7.61% | 6,748,515 |
| Feb 12, 2026 | 43.48 | 43.50 | 40.69 | 42.58 | 41.66 | -3.36% | 4,469,223 |
| Feb 11, 2026 | 42.65 | 44.17 | 41.91 | 44.06 | 43.11 | 5.08% | 2,869,888 |
| Feb 10, 2026 | 41.80 | 42.37 | 41.00 | 41.93 | 41.03 | 0.17% | 3,201,634 |
| Feb 9, 2026 | 41.50 | 42.21 | 40.30 | 41.86 | 40.96 | 6.79% | 4,531,468 |
| Feb 6, 2026 | 37.28 | 39.37 | 37.28 | 39.20 | 38.36 | 5.89% | 2,176,908 |
| Feb 5, 2026 | 37.53 | 37.88 | 36.54 | 37.02 | 36.22 | -3.82% | 1,610,622 |
| Feb 4, 2026 | 36.71 | 38.73 | 36.71 | 38.49 | 37.66 | 5.28% | 1,586,563 |
| Feb 3, 2026 | 36.06 | 37.17 | 35.70 | 36.56 | 35.77 | 1.56% | 2,255,479 |