Noble Corporation plc NE
43.64 USD +1.06 (+2.49%)
Regular-session close
43.64 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
42.49 Day range 43.68
27.97 52-week range 54.37
- YTD
- +54.53%
- 1 year
- +47.08%
NE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.02 | 43.68 | 42.49 | 43.64 | +1.06 | +2.49% | 670,548 |
| Nov 12, 2026 | 42.57 | 43.06 | 41.74 | 42.58 | +0.36 | +0.85% | 1,049,271 |
| Nov 11, 2026 | 42.15 | 42.57 | 41.38 | 42.22 | +1.13 | +2.75% | 990,500 |
| Nov 10, 2026 | 40.49 | 41.55 | 40.00 | 41.09 | -0.03 | -0.07% | 980,900 |
| Nov 9, 2026 | 40.85 | 41.47 | 40.21 | 41.12 | +0.25 | +0.61% | 1,036,700 |
| Nov 6, 2026 | 40.05 | 41.78 | 39.48 | 40.87 | +0.99 | +2.48% | 1,079,200 |
| Nov 5, 2026 | 41.28 | 41.60 | 39.81 | 39.88 | -1.15 | -2.80% | 1,884,900 |
| Nov 4, 2026 | 43.72 | 43.92 | 40.95 | 41.03 | -2.94 | -6.69% | 2,086,500 |
| Nov 3, 2026 | 44.57 | 45.97 | 43.87 | 43.97 | -1.49 | -3.28% | 1,342,800 |
| Nov 2, 2026 | 47.66 | 48.17 | 45.27 | 45.46 | -3.54 | -7.22% | 1,387,500 |
| Oct 30, 2026 | 47.96 | 49.28 | 47.85 | 49.00 | +1.55 | +3.27% | 1,203,700 |
| Oct 29, 2026 | 46.70 | 47.85 | 46.67 | 47.45 | +0.39 | +0.83% | 1,523,500 |
| Oct 28, 2026 | 45.58 | 47.96 | 45.41 | 47.06 | +1.84 | +4.07% | 1,785,400 |
| Oct 27, 2026 | 44.32 | 46.33 | 44.23 | 45.22 | -2.59 | -5.42% | 2,766,600 |
| Oct 26, 2026 | 46.94 | 48.41 | 46.94 | 47.81 | +0.11 | +0.23% | 1,819,800 |
| Oct 23, 2026 | 43.91 | 47.82 | 43.87 | 47.70 | +3.75 | +8.53% | 2,003,300 |
| Oct 22, 2026 | 44.28 | 44.32 | 41.95 | 43.95 | -0.06 | -0.14% | 1,342,100 |
| Oct 21, 2026 | 42.78 | 44.35 | 42.60 | 44.01 | +1.23 | +2.88% | 1,113,400 |
| Oct 20, 2026 | 43.98 | 44.43 | 42.67 | 42.78 | -1.26 | -2.86% | 857,900 |
| Oct 19, 2026 | 44.29 | 45.15 | 43.61 | 44.04 | -0.04 | -0.09% | 727,800 |
| Oct 16, 2026 | 43.91 | 44.52 | 43.42 | 44.08 | +1.17 | +2.73% | 1,163,400 |
| Oct 15, 2026 | 42.89 | 43.43 | 42.26 | 42.91 | +0.01 | +0.02% | 1,547,600 |
| Oct 14, 2026 | 44.01 | 44.25 | 42.87 | 42.90 | -0.52 | -1.20% | 984,400 |
| Oct 13, 2026 | 43.61 | 44.17 | 43.31 | 43.42 | +0.48 | +1.12% | 747,400 |
| Oct 12, 2026 | 42.78 | 43.54 | 42.44 | 42.94 | +0.58 | +1.37% | 765,800 |
| Oct 9, 2026 | 42.09 | 42.78 | 41.85 | 42.36 | +0.21 | +0.50% | 662,300 |
| Oct 8, 2026 | 41.74 | 42.73 | 41.18 | 42.15 | +1.18 | +2.88% | 1,027,600 |
| Oct 7, 2026 | 41.89 | 42.07 | 40.29 | 40.97 | -0.48 | -1.16% | 1,192,400 |
| Oct 6, 2026 | 42.31 | 42.51 | 41.01 | 41.45 | -1.10 | -2.59% | 1,255,100 |
| Oct 5, 2026 | 41.20 | 43.11 | 40.64 | 42.55 | +1.85 | +4.55% | 1,589,900 |
| Oct 2, 2026 | 41.15 | 41.32 | 40.33 | 40.70 | -1.02 | -2.44% | 1,607,900 |
| Oct 1, 2026 | 41.67 | 42.31 | 40.72 | 41.72 | -0.02 | -0.05% | 961,500 |
| Sep 30, 2026 | 42.24 | 42.68 | 41.67 | 41.74 | -0.20 | -0.48% | 1,074,100 |
| Sep 29, 2026 | 41.67 | 42.43 | 41.35 | 41.94 | -0.67 | -1.57% | 1,146,400 |
| Sep 28, 2026 | 43.24 | 43.51 | 42.57 | 42.61 | -0.21 | -0.49% | 1,074,900 |
| Sep 25, 2026 | 43.29 | 44.19 | 42.27 | 42.82 | -0.92 | -2.10% | 957,900 |
| Sep 24, 2026 | 45.11 | 45.12 | 43.49 | 43.74 | -0.88 | -1.97% | 1,454,000 |
| Sep 23, 2026 | 45.82 | 45.82 | 44.35 | 44.62 | -0.42 | -0.93% | 747,900 |
| Sep 22, 2026 | 43.50 | 45.57 | 43.50 | 45.04 | +0.84 | +1.90% | 1,473,800 |
| Sep 21, 2026 | 44.20 | 44.63 | 43.35 | 44.20 | -0.06 | -0.14% | 1,148,800 |
| Sep 18, 2026 | 43.95 | 44.41 | 43.52 | 44.26 | +0.08 | +0.18% | 2,162,000 |
| Sep 17, 2026 | 44.36 | 44.88 | 44.16 | 44.18 | -0.16 | -0.36% | 765,500 |
| Sep 16, 2026 | 46.16 | 46.56 | 43.71 | 44.34 | -2.21 | -4.75% | 1,002,700 |
| Sep 15, 2026 | 44.19 | 47.20 | 43.99 | 46.55 | +2.67 | +6.08% | 1,731,500 |
| Sep 14, 2026 | 45.19 | 45.26 | 43.53 | 43.88 | -1.40 | -3.09% | 962,400 |
| Sep 11, 2026 | 45.36 | 46.15 | 44.69 | 45.28 | -0.46 | -1.01% | 1,285,000 |
| Sep 10, 2026 | 46.24 | 46.24 | 44.97 | 45.74 | +0.28 | +0.62% | 798,100 |
| Sep 9, 2026 | 46.58 | 46.86 | 45.03 | 45.46 | -0.43 | -0.94% | 1,292,300 |
| Sep 8, 2026 | 46.32 | 46.97 | 45.62 | 45.89 | +0.28 | +0.61% | 1,554,500 |
| Sep 4, 2026 | 47.06 | 47.06 | 45.28 | 45.61 | -0.98 | -2.10% | 1,129,000 |
| Sep 3, 2026 | 47.65 | 47.99 | 46.58 | 46.59 | -1.49 | -3.10% | 1,277,800 |
| Sep 2, 2026 | 46.37 | 48.51 | 45.79 | 48.08 | +1.48 | +3.18% | 1,033,400 |
| Sep 1, 2026 | 46.59 | 46.80 | 46.00 | 46.60 | +0.77 | +1.68% | 1,122,300 |
| Aug 31, 2026 | 46.69 | 47.10 | 45.63 | 45.83 | +0.07 | +0.15% | 958,400 |
| Aug 28, 2026 | 46.63 | 46.74 | 45.28 | 45.76 | -0.98 | -2.10% | 880,800 |
| Aug 27, 2026 | 44.97 | 46.83 | 44.73 | 46.74 | +1.56 | +3.45% | 792,400 |
| Aug 26, 2026 | 45.34 | 45.88 | 44.76 | 45.18 | -0.68 | -1.48% | 1,240,500 |
| Aug 25, 2026 | 45.20 | 46.36 | 45.02 | 45.86 | -0.12 | -0.26% | 1,098,900 |
| Aug 24, 2026 | 46.00 | 46.17 | 44.37 | 45.98 | -0.29 | -0.63% | 1,719,900 |
| Aug 21, 2026 | 47.15 | 47.79 | 46.24 | 46.27 | -0.71 | -1.51% | 1,319,100 |
| Aug 20, 2026 | 46.56 | 47.24 | 46.21 | 46.98 | +1.11 | +2.42% | 714,500 |
| Aug 19, 2026 | 45.72 | 46.53 | 45.43 | 45.87 | +0.62 | +1.37% | 1,116,300 |
| Aug 18, 2026 | 45.53 | 45.59 | 45.13 | 45.25 | +0.07 | +0.15% | 734,800 |
| Aug 17, 2026 | 45.20 | 45.49 | 44.80 | 45.18 | +0.08 | +0.18% | 833,700 |
| Aug 14, 2026 | 44.54 | 45.66 | 44.37 | 45.10 | +0.81 | +1.83% | 904,300 |
65 days, newest first. Daily bars as drawn on the NE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.