Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
10.72
+0.28 (2.68%)
At close: Apr 28, 2026, 4:00 PM EDT
10.72
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.29 | 10.69 | 10.29 | 10.67 | - | 2.20% | 58,145 |
| Apr 27, 2026 | 10.40 | 10.63 | 10.38 | 10.44 | 10.44 | 0.38% | 35,142 |
| Apr 24, 2026 | 10.10 | 10.48 | 10.10 | 10.40 | 10.40 | 3.28% | 70,109 |
| Apr 23, 2026 | 10.18 | 10.18 | 10.02 | 10.07 | 10.07 | -1.47% | 52,849 |
| Apr 22, 2026 | 10.08 | 10.25 | 10.08 | 10.22 | 10.22 | 1.39% | 55,667 |
| Apr 21, 2026 | 10.37 | 10.37 | 10.03 | 10.08 | 10.08 | -1.95% | 55,189 |
| Apr 20, 2026 | 10.08 | 10.41 | 10.02 | 10.28 | 10.28 | 0.69% | 98,516 |
| Apr 17, 2026 | 10.15 | 10.31 | 10.15 | 10.21 | 10.21 | 0.99% | 41,467 |
| Apr 16, 2026 | 10.30 | 10.40 | 10.07 | 10.11 | 10.11 | -0.10% | 45,278 |
| Apr 15, 2026 | 9.94 | 10.16 | 9.94 | 10.12 | 10.12 | 1.10% | 60,014 |
| Apr 14, 2026 | 10.11 | 10.24 | 9.99 | 10.01 | 10.01 | -0.99% | 103,218 |
| Apr 13, 2026 | 9.92 | 10.14 | 9.92 | 10.11 | 10.11 | 0.90% | 114,512 |
| Apr 10, 2026 | 10.04 | 10.12 | 9.91 | 10.02 | 10.02 | 0.80% | 117,287 |
| Apr 9, 2026 | 10.07 | 10.17 | 9.94 | 9.94 | 9.94 | -2.26% | 135,590 |
| Apr 8, 2026 | 10.28 | 10.75 | 9.98 | 10.17 | 10.17 | 1.90% | 158,741 |
| Apr 7, 2026 | 9.99 | 10.06 | 9.85 | 9.98 | 9.98 | -0.50% | 137,195 |
| Apr 6, 2026 | 10.00 | 10.09 | 9.90 | 10.03 | 10.03 | 0.10% | 92,421 |
| Apr 2, 2026 | 9.90 | 10.17 | 9.86 | 10.02 | 10.02 | 0.60% | 146,384 |
| Apr 1, 2026 | 10.00 | 10.37 | 9.94 | 9.96 | 9.96 | 0.61% | 128,732 |
| Mar 31, 2026 | 10.09 | 10.09 | 9.79 | 9.90 | 9.90 | -1.00% | 239,694 |
| Mar 30, 2026 | 10.10 | 10.26 | 9.91 | 10.00 | 10.00 | -0.99% | 273,334 |
| Mar 27, 2026 | 9.92 | 10.33 | 9.92 | 10.10 | 10.10 | 2.12% | 360,212 |
| Mar 26, 2026 | 10.95 | 11.01 | 9.75 | 9.89 | 9.89 | -12.71% | 450,337 |
| Mar 25, 2026 | 11.68 | 11.68 | 10.92 | 11.33 | 11.33 | -1.05% | 334,474 |
| Mar 24, 2026 | 11.37 | 11.57 | 11.37 | 11.45 | 11.45 | -0.35% | 438,270 |
| Mar 23, 2026 | 11.35 | 11.50 | 11.35 | 11.49 | 11.49 | 1.06% | 147,327 |
| Mar 20, 2026 | 11.21 | 11.47 | 11.21 | 11.37 | 11.37 | -0.61% | 94,899 |
| Mar 19, 2026 | 11.30 | 11.50 | 11.20 | 11.44 | 11.44 | - | 104,757 |
| Mar 18, 2026 | 11.64 | 11.78 | 11.35 | 11.44 | 11.44 | -1.97% | 113,416 |
| Mar 17, 2026 | 11.43 | 11.75 | 11.43 | 11.67 | 11.67 | 2.28% | 131,841 |
| Mar 16, 2026 | 11.41 | 11.50 | 11.33 | 11.41 | 11.41 | - | 96,829 |
| Mar 13, 2026 | 11.51 | 11.61 | 11.33 | 11.41 | 11.41 | 0.35% | 119,325 |
| Mar 12, 2026 | 11.77 | 11.83 | 11.32 | 11.37 | 11.37 | -3.48% | 151,010 |
| Mar 11, 2026 | 11.72 | 11.93 | 11.63 | 11.78 | 11.78 | -0.08% | 131,051 |
| Mar 10, 2026 | 11.47 | 12.00 | 11.47 | 11.79 | 11.79 | 2.17% | 138,103 |
| Mar 9, 2026 | 11.50 | 11.62 | 11.30 | 11.54 | 11.54 | - | 125,152 |
| Mar 6, 2026 | 11.42 | 11.62 | 11.39 | 11.54 | 11.54 | 0.17% | 106,284 |
| Mar 5, 2026 | 11.40 | 11.60 | 11.28 | 11.52 | 11.52 | 0.35% | 112,572 |
| Mar 4, 2026 | 11.20 | 11.74 | 11.20 | 11.48 | 11.48 | 1.32% | 135,782 |
| Mar 3, 2026 | 11.50 | 11.65 | 11.20 | 11.33 | 11.33 | -4.47% | 134,238 |
| Mar 2, 2026 | 11.32 | 11.90 | 11.20 | 11.86 | 11.86 | 0.34% | 183,215 |
| Feb 27, 2026 | 11.95 | 12.11 | 11.81 | 11.82 | 11.82 | -2.15% | 90,728 |
| Feb 26, 2026 | 12.11 | 12.17 | 11.93 | 12.08 | 12.08 | -1.31% | 88,825 |
| Feb 25, 2026 | 12.04 | 12.26 | 12.00 | 12.24 | 12.24 | 0.66% | 97,695 |
| Feb 24, 2026 | 11.80 | 12.21 | 11.73 | 12.16 | 12.16 | 2.36% | 145,982 |
| Feb 23, 2026 | 12.06 | 12.17 | 11.80 | 11.88 | 11.88 | -1.41% | 241,616 |
| Feb 20, 2026 | 11.80 | 12.12 | 11.72 | 12.05 | 12.05 | 0.25% | 61,173 |
| Feb 19, 2026 | 12.18 | 12.28 | 11.87 | 12.02 | 12.02 | -2.44% | 170,310 |
| Feb 18, 2026 | 12.20 | 12.45 | 12.10 | 12.32 | 12.32 | 1.40% | 115,983 |
| Feb 17, 2026 | 12.04 | 12.16 | 11.82 | 12.15 | 12.15 | 1.25% | 112,180 |
| Feb 13, 2026 | 12.00 | 12.12 | 11.87 | 12.00 | 12.00 | - | 234,939 |
| Feb 12, 2026 | 12.12 | 12.12 | 11.88 | 12.00 | 12.00 | -0.08% | 205,322 |
| Feb 11, 2026 | 12.07 | 12.10 | 11.94 | 12.01 | 12.01 | -0.25% | 113,265 |
| Feb 10, 2026 | 12.13 | 12.13 | 11.83 | 12.04 | 12.04 | - | 73,948 |
| Feb 9, 2026 | 11.55 | 12.12 | 11.55 | 12.04 | 12.04 | 2.82% | 160,772 |
| Feb 6, 2026 | 11.42 | 11.86 | 11.40 | 11.71 | 11.71 | 4.00% | 95,583 |
| Feb 5, 2026 | 11.63 | 11.70 | 11.17 | 11.26 | 11.26 | -2.00% | 151,998 |
| Feb 4, 2026 | 11.62 | 11.71 | 11.40 | 11.49 | 11.49 | -1.29% | 117,917 |
| Feb 3, 2026 | 11.85 | 12.01 | 11.38 | 11.64 | 11.64 | -1.69% | 126,510 |
| Feb 2, 2026 | 11.60 | 12.02 | 11.50 | 11.84 | 11.84 | -0.17% | 162,353 |
| Jan 30, 2026 | 11.86 | 12.18 | 11.69 | 11.86 | 11.86 | -0.34% | 149,367 |
| Jan 29, 2026 | 11.53 | 11.93 | 11.32 | 11.90 | 11.90 | 3.93% | 127,682 |
| Jan 28, 2026 | 11.55 | 11.79 | 11.43 | 11.45 | 11.45 | -0.52% | 110,118 |
| Jan 27, 2026 | 11.66 | 11.72 | 11.48 | 11.51 | 11.51 | -0.35% | 104,697 |
| Jan 26, 2026 | 11.62 | 11.77 | 11.44 | 11.55 | 11.55 | -1.03% | 124,242 |
| Jan 23, 2026 | 11.58 | 11.81 | 11.44 | 11.67 | 11.67 | 1.92% | 130,719 |
| Jan 22, 2026 | 11.36 | 11.69 | 11.27 | 11.45 | 11.45 | 0.79% | 103,404 |
| Jan 21, 2026 | 11.41 | 11.54 | 11.24 | 11.36 | 11.36 | 1.25% | 121,773 |
| Jan 20, 2026 | 11.17 | 11.36 | 11.17 | 11.22 | 11.22 | -0.18% | 117,161 |
| Jan 16, 2026 | 11.12 | 11.34 | 11.12 | 11.24 | 11.24 | 0.54% | 75,083 |
| Jan 15, 2026 | 11.16 | 11.36 | 11.06 | 11.18 | 11.18 | -0.27% | 122,138 |
| Jan 14, 2026 | 11.07 | 11.29 | 10.97 | 11.21 | 11.21 | 0.27% | 120,204 |
| Jan 13, 2026 | 11.12 | 11.31 | 11.00 | 11.18 | 11.18 | -0.27% | 175,318 |
| Jan 12, 2026 | 10.85 | 11.29 | 10.81 | 11.21 | 11.21 | 3.32% | 165,446 |
| Jan 9, 2026 | 10.99 | 11.10 | 10.81 | 10.85 | 10.85 | -1.72% | 111,296 |
| Jan 8, 2026 | 10.97 | 11.26 | 10.97 | 11.04 | 11.04 | -1.25% | 127,318 |
| Jan 7, 2026 | 10.93 | 11.28 | 10.92 | 11.18 | 11.18 | 2.19% | 100,557 |
| Jan 6, 2026 | 11.14 | 11.28 | 10.89 | 10.94 | 10.94 | -2.41% | 100,180 |
| Jan 5, 2026 | 10.59 | 11.34 | 10.59 | 11.21 | 11.21 | 5.46% | 125,799 |
| Jan 2, 2026 | 10.28 | 10.67 | 10.22 | 10.63 | 10.63 | 5.88% | 87,401 |
| Dec 31, 2025 | 10.17 | 10.44 | 10.01 | 10.04 | 10.04 | -1.18% | 58,946 |
| Dec 30, 2025 | 10.03 | 10.23 | 10.00 | 10.16 | 10.16 | 1.40% | 132,540 |
| Dec 29, 2025 | 9.98 | 10.05 | 9.96 | 10.02 | 10.02 | -0.10% | 106,546 |
| Dec 26, 2025 | 10.03 | 10.14 | 9.96 | 10.03 | 10.03 | -0.20% | 72,364 |
| Dec 24, 2025 | 10.01 | 10.11 | 9.96 | 10.05 | 10.05 | 1.11% | 93,900 |
| Dec 23, 2025 | 9.64 | 10.00 | 9.63 | 9.94 | 9.94 | 3.22% | 109,868 |
| Dec 22, 2025 | 9.78 | 9.85 | 9.53 | 9.63 | 9.63 | -1.93% | 131,025 |
| Dec 19, 2025 | 9.93 | 10.00 | 9.79 | 9.82 | 9.82 | -0.71% | 56,010 |
| Dec 18, 2025 | 9.74 | 9.98 | 9.74 | 9.89 | 9.89 | 2.91% | 126,469 |
| Dec 17, 2025 | 9.67 | 9.80 | 9.59 | 9.61 | 9.61 | -0.31% | 89,501 |
| Dec 16, 2025 | 9.74 | 9.92 | 9.60 | 9.64 | 9.64 | -1.03% | 109,903 |
| Dec 15, 2025 | 10.08 | 10.19 | 9.68 | 9.74 | 9.74 | -3.37% | 100,116 |
| Dec 12, 2025 | 10.11 | 10.29 | 10.01 | 10.08 | 10.08 | -0.10% | 100,079 |
| Dec 11, 2025 | 10.25 | 10.25 | 10.04 | 10.09 | 10.09 | -1.75% | 90,060 |
| Dec 10, 2025 | 10.28 | 10.63 | 10.23 | 10.27 | 10.27 | 0.39% | 65,030 |
| Dec 9, 2025 | 10.33 | 10.35 | 10.17 | 10.23 | 10.23 | -2.20% | 110,947 |
| Dec 8, 2025 | 10.49 | 10.61 | 10.32 | 10.46 | 10.46 | -0.48% | 138,542 |
| Dec 5, 2025 | 10.58 | 10.68 | 10.32 | 10.51 | 10.51 | 1.35% | 65,359 |
| Dec 4, 2025 | 10.30 | 10.55 | 10.30 | 10.37 | 10.37 | -2.35% | 535,185 |
| Dec 3, 2025 | 10.41 | 10.63 | 10.41 | 10.62 | 10.62 | 1.34% | 40,035 |