Nabors Industries Ltd.NBRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $64.13 | $67.59 | $63.23 | $66.13 | 274,992 |
| 1/30/2026 | $66.11 | $67.39 | $64.88 | $66.84 | 277,200 |
| 1/29/2026 | $68.69 | $70.61 | $66.16 | $67.06 | 345,416 |
| 1/28/2026 | $68.24 | $68.52 | $65.36 | $66.07 | 241,300 |
| 1/27/2026 | $67.50 | $68.40 | $66.62 | $67.26 | 238,332 |
| 1/26/2026 | $66.20 | $66.94 | $65.00 | $66.34 | 293,442 |
| 1/23/2026 | $66.60 | $68.20 | $64.79 | $64.96 | 329,728 |
| 1/22/2026 | $65.26 | $66.54 | $64.24 | $65.06 | 274,426 |
| 1/21/2026 | $63.34 | $66.59 | $63.34 | $65.79 | 359,337 |
| 1/20/2026 | $62.15 | $63.00 | $60.50 | $62.23 | 342,338 |
| 1/16/2026 | $63.16 | $63.16 | $61.60 | $62.06 | 204,300 |
| 1/15/2026 | $62.50 | $62.93 | $61.24 | $61.88 | 503,063 |
| 1/14/2026 | $63.10 | $64.98 | $62.42 | $63.45 | 314,200 |
| 1/13/2026 | $61.98 | $62.97 | $61.56 | $62.20 | 229,342 |
| 1/12/2026 | $63.32 | $63.55 | $59.81 | $60.46 | 328,800 |
| 1/9/2026 | $65.01 | $65.68 | $62.29 | $63.41 | 378,439 |
| 1/8/2026 | $60.55 | $65.53 | $60.55 | $64.70 | 740,486 |
| 1/7/2026 | $60.30 | $62.11 | $59.87 | $60.60 | 548,916 |
| 1/6/2026 | $59.00 | $61.20 | $58.35 | $60.77 | 485,760 |
| 1/5/2026 | $58.32 | $58.88 | $55.19 | $58.25 | 639,900 |
| 1/2/2026 | $54.40 | $56.50 | $53.45 | $55.40 | 317,950 |
| 12/31/2025 | $55.31 | $55.67 | $53.37 | $54.30 | 342,600 |
| 12/30/2025 | $53.36 | $55.40 | $53.36 | $55.21 | 243,992 |
| 12/29/2025 | $52.72 | $53.88 | $52.72 | $53.30 | 159,300 |
| 12/26/2025 | $52.55 | $53.18 | $52.07 | $52.64 | 145,400 |
| 12/24/2025 | $52.18 | $52.99 | $51.66 | $52.94 | 84,438 |
| 12/23/2025 | $52.51 | $52.91 | $51.61 | $52.25 | 219,800 |
| 12/22/2025 | $52.12 | $53.74 | $51.57 | $51.88 | 210,000 |
| 12/19/2025 | $51.43 | $52.36 | $50.85 | $51.26 | 632,143 |
| 12/18/2025 | $53.50 | $54.01 | $49.09 | $51.14 | 364,834 |
| 12/17/2025 | $50.27 | $51.32 | $49.00 | $50.80 | 341,843 |
| 12/16/2025 | $53.38 | $53.38 | $49.23 | $50.06 | 536,700 |
| 12/15/2025 | $55.24 | $55.86 | $53.51 | $53.54 | 487,200 |
| 12/12/2025 | $57.14 | $57.59 | $54.18 | $54.63 | 200,300 |
| 12/11/2025 | $56.40 | $57.83 | $55.00 | $57.07 | 210,000 |
| 12/10/2025 | $55.27 | $58.39 | $54.74 | $57.06 | 339,348 |
| 12/9/2025 | $55.37 | $56.74 | $55.37 | $56.31 | 217,130 |
| 12/8/2025 | $58.18 | $58.69 | $54.90 | $55.09 | 300,487 |
| 12/5/2025 | $56.65 | $59.00 | $56.65 | $58.42 | 456,841 |
| 12/4/2025 | $55.07 | $57.14 | $53.91 | $56.91 | 405,403 |
| 12/3/2025 | $50.39 | $55.44 | $50.21 | $54.93 | 824,300 |
| 12/2/2025 | $51.26 | $51.46 | $49.99 | $50.08 | 545,336 |
| 12/1/2025 | $50.07 | $51.46 | $49.85 | $51.44 | 360,652 |
| 11/28/2025 | $50.00 | $50.63 | $49.25 | $49.87 | 145,038 |
| 11/26/2025 | $49.50 | $50.64 | $49.09 | $49.85 | 247,500 |
| 11/25/2025 | $46.34 | $50.47 | $45.50 | $50.30 | 483,352 |
| 11/24/2025 | $45.71 | $47.14 | $45.10 | $46.55 | 483,008 |
| 11/21/2025 | $45.92 | $46.79 | $44.93 | $46.19 | 625,505 |
| 11/20/2025 | $47.17 | $48.51 | $45.55 | $46.24 | 328,300 |
| 11/19/2025 | $45.57 | $47.09 | $44.04 | $46.54 | 693,100 |
| 11/18/2025 | $46.04 | $47.56 | $46.04 | $46.85 | 574,455 |
| 11/17/2025 | $49.50 | $50.28 | $46.51 | $47.38 | 350,100 |
| 11/14/2025 | $47.94 | $49.91 | $47.24 | $49.37 | 181,300 |
| 11/13/2025 | $48.47 | $49.51 | $47.46 | $48.58 | 388,400 |
| 11/12/2025 | $51.60 | $52.32 | $48.29 | $48.44 | 317,700 |
| 11/11/2025 | $52.47 | $54.11 | $51.57 | $51.79 | 388,868 |
| 11/10/2025 | $52.90 | $53.04 | $51.27 | $52.12 | 273,638 |
| 11/7/2025 | $51.44 | $52.30 | $49.64 | $51.55 | 281,324 |
| 11/6/2025 | $51.59 | $52.60 | $50.27 | $51.64 | 317,005 |
| 11/5/2025 | $52.50 | $53.60 | $51.56 | $51.84 | 334,017 |