Noble Corporation PlcNENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.67 | $36.13 | $34.25 | $36.03 | 432,099 |
| 1/30/2026 | $35.43 | $36.09 | $35.08 | $35.62 | 2.10M |
| 1/29/2026 | $35.63 | $36.76 | $35.11 | $36.01 | 2.53M |
| 1/28/2026 | $35.81 | $35.92 | $34.00 | $34.62 | 2.46M |
| 1/27/2026 | $35.35 | $36.06 | $35.18 | $35.24 | 2.89M |
| 1/26/2026 | $34.31 | $35.44 | $34.31 | $35.20 | 3.18M |
| 1/23/2026 | $34.44 | $35.04 | $33.68 | $33.73 | 1.51M |
| 1/22/2026 | $33.94 | $34.00 | $33.54 | $33.91 | 1.22M |
| 1/21/2026 | $33.21 | $34.50 | $33.17 | $33.99 | 2.36M |
| 1/20/2026 | $32.50 | $32.99 | $32.13 | $32.88 | 1.41M |
| 1/16/2026 | $32.99 | $33.17 | $32.62 | $32.69 | 1.49M |
| 1/15/2026 | $32.15 | $33.07 | $32.05 | $32.98 | 1.79M |
| 1/14/2026 | $31.36 | $32.74 | $31.36 | $32.58 | 2.92M |
| 1/13/2026 | $30.47 | $31.45 | $30.35 | $31.07 | 1.84M |
| 1/12/2026 | $30.22 | $30.71 | $29.77 | $29.92 | 1.55M |
| 1/9/2026 | $30.21 | $30.93 | $30.13 | $30.46 | 1.25M |
| 1/8/2026 | $28.70 | $30.41 | $28.70 | $30.22 | 1.20M |
| 1/7/2026 | $29.62 | $29.85 | $28.64 | $28.92 | 1.58M |
| 1/6/2026 | $29.31 | $30.35 | $28.99 | $29.86 | 1.98M |
| 1/5/2026 | $29.96 | $30.01 | $28.12 | $29.03 | 2.58M |
| 1/2/2026 | $28.23 | $29.26 | $27.88 | $29.00 | 1.44M |
| 12/31/2025 | $28.50 | $28.58 | $28.18 | $28.24 | 1.18M |
| 12/30/2025 | $28.55 | $28.81 | $28.35 | $28.38 | 1.13M |
| 12/29/2025 | $28.20 | $28.49 | $28.05 | $28.32 | 1.01M |
| 12/26/2025 | $28.18 | $28.34 | $27.88 | $28.04 | 865,540 |
| 12/24/2025 | $28.23 | $28.33 | $27.92 | $28.24 | 520,000 |
| 12/23/2025 | $28.45 | $28.69 | $28.02 | $28.24 | 798,790 |
| 12/22/2025 | $28.30 | $29.20 | $28.30 | $28.38 | 1.82M |
| 12/19/2025 | $28.20 | $28.60 | $27.93 | $27.97 | 2.52M |
| 12/18/2025 | $28.51 | $28.63 | $27.72 | $28.06 | 1.82M |
| 12/17/2025 | $28.21 | $28.78 | $27.67 | $28.52 | 2.03M |
| 12/16/2025 | $29.28 | $29.32 | $27.67 | $28.00 | 2.47M |
| 12/15/2025 | $29.91 | $30.06 | $29.46 | $29.73 | 1.44M |
| 12/12/2025 | $31.08 | $31.19 | $29.70 | $29.73 | 1.89M |
| 12/11/2025 | $31.25 | $32.56 | $31.00 | $31.33 | 2.77M |
| 12/10/2025 | $31.80 | $32.13 | $30.73 | $31.55 | 2.47M |
| 12/9/2025 | $32.07 | $32.77 | $32.00 | $32.25 | 1.49M |
| 12/8/2025 | $32.53 | $32.89 | $31.73 | $31.93 | 1.62M |
| 12/5/2025 | $33.00 | $33.46 | $32.74 | $32.81 | 1.33M |
| 12/4/2025 | $33.17 | $33.17 | $32.11 | $32.53 | 1.98M |
| 12/3/2025 | $31.38 | $33.66 | $31.34 | $33.62 | 2.67M |
| 12/2/2025 | $31.34 | $31.46 | $30.50 | $31.10 | 1.00M |
| 12/1/2025 | $30.42 | $31.78 | $30.35 | $31.35 | 2.10M |
| 11/28/2025 | $30.52 | $30.93 | $30.26 | $30.62 | 706,144 |
| 11/26/2025 | $30.43 | $30.86 | $30.37 | $30.43 | 1.67M |
| 11/25/2025 | $30.16 | $30.74 | $29.20 | $30.50 | 1.77M |
| 11/24/2025 | $29.73 | $30.48 | $29.30 | $30.17 | 1.20M |
| 11/21/2025 | $29.17 | $30.23 | $28.76 | $30.07 | 1.42M |
| 11/20/2025 | $30.33 | $31.13 | $29.19 | $29.41 | 1.96M |
| 11/19/2025 | $29.81 | $30.61 | $29.66 | $29.96 | 1.48M |
| 11/18/2025 | $29.70 | $31.00 | $29.62 | $30.62 | 1.46M |
| 11/17/2025 | $30.35 | $30.98 | $29.71 | $29.94 | 1.80M |
| 11/14/2025 | $29.43 | $30.51 | $29.14 | $30.32 | 1.28M |
| 11/13/2025 | $29.58 | $30.58 | $29.30 | $29.67 | 1.32M |
| 11/12/2025 | $30.12 | $30.62 | $29.53 | $29.58 | 1.40M |
| 11/11/2025 | $29.39 | $30.95 | $29.39 | $30.44 | 1.34M |
| 11/10/2025 | $29.49 | $29.88 | $28.75 | $29.18 | 1.49M |
| 11/7/2025 | $28.77 | $29.33 | $28.40 | $29.23 | 959,639 |
| 11/6/2025 | $28.61 | $29.62 | $28.15 | $28.77 | 1.20M |
| 11/5/2025 | $29.16 | $29.29 | $28.64 | $28.67 | 1.15M |
| 11/4/2025 | $29.10 | $29.62 | $28.62 | $28.98 | 945,671 |