Dark

NE
Noble Corporation plc
stock NYSE

At Close

Jul 2, 2026 3:59:57 PM EDT

37.97USD+2.414%(+0.89)1,467,272

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:29:30 AM EDT

36.94USD-0.378%(-0.14)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

37.99USD+0.040%(+0.02)293,790

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	37.7600	38.3400	37.5800	37.9700	+2.400%	1,467,272	0.000%
2026-07-01	36.8200	37.7900	36.7600	37.0800	-0.590%	1,658,447	+2.400%
2026-06-30	38.3700	38.7020	37.2800	37.3000	-2.151%	1,458,673	+1.796%
2026-06-29	38.5900	39.1550	37.8000	38.1200	-0.548%	2,115,507	-0.393%
2026-06-26	38.6500	39.3600	38.1000	38.3300	-2.144%	6,838,487	-0.939%
2026-06-25	38.9100	39.5800	38.7101	39.1700	0.000%	1,651,598	-3.064%
2026-06-24	41.0100	41.1900	39.1650	39.1700	-6.627%	2,423,500	-3.064%
2026-06-23	42.1200	42.2800	41.5350	41.9500	-0.945%	1,202,610	-9.487%
2026-06-22	41.9200	42.4700	41.1004	42.3500	+1.607%	1,325,807	-10.342%
2026-06-18	42.6400	42.7000	40.2901	41.6800	-3.137%	3,534,400	-8.901%
2026-06-17	43.3200	44.0800	42.6000	43.0300	-1.103%	1,334,761	-11.759%
2026-06-16	44.5600	44.9600	43.2200	43.5100	-3.632%	1,703,722	-12.733%
2026-06-15	45.9000	46.3300	45.0610	45.1500	-3.793%	1,283,549	-15.903%
2026-06-12	45.9500	47.1700	45.8650	46.9300	+1.734%	729,677	-19.092%
2026-06-11	46.7900	47.2700	45.7700	46.1300	-0.303%	835,757	-17.689%
2026-06-10	44.8200	46.7100	44.8200	46.2700	+2.141%	1,333,857	-17.938%
2026-06-09	46.8600	47.1000	44.6200	45.3000	-3.576%	899,443	-16.181%
2026-06-08	46.1400	47.0900	46.1400	46.9800	+3.457%	858,673	-19.178%
2026-06-05	46.3400	46.4750	45.0400	45.4100	-2.721%	949,981	-16.384%
2026-06-04	46.1000	46.9600	45.5001	46.6800	+0.064%	855,721	-18.659%
2026-06-03	47.1200	47.7600	46.1700	46.6500	-1.018%	1,258,274	-18.607%
2026-06-02	46.9300	47.9500	46.7700	47.1300	+0.021%	1,038,217	-19.436%
2026-06-01	46.9280	47.3400	46.5000	47.1200	+1.377%	1,152,566	-19.419%
2026-05-29	46.7300	47.0700	45.9800	46.4800	-1.525%	1,577,401	-18.309%
2026-05-28	47.5300	47.8800	46.7800	47.2000	-0.401%	1,225,089	-19.555%
2026-05-27	49.0000	49.1000	47.1300	47.3900	-5.258%	1,773,837	-19.878%
2026-05-26	51.0000	52.0100	49.9800	50.0200	-3.808%	1,430,014	-24.090%
2026-05-22	52.5400	52.5550	51.6900	52.0000	-0.650%	1,147,026	-26.981%
2026-05-21	54.4300	54.4550	51.4400	52.3400	-3.020%	1,346,980	-27.455%
2026-05-20	54.2100	54.9800	53.5550	53.9700	-0.534%	1,567,906	-29.646%
2026-05-19	54.3600	54.6000	53.1800	54.2600	-0.202%	1,380,315	-30.022%
2026-05-18	52.6500	54.6100	52.2450	54.3700	+2.779%	1,248,232	-30.164%
2026-05-15	52.0000	53.2000	51.6200	52.9000	+0.743%	899,301	-28.223%
2026-05-14	50.9700	52.5600	50.7401	52.5100	+2.479%	876,629	-27.690%
2026-05-13	51.5400	51.9700	50.9100	51.2400	-0.020%	1,311,781	-25.898%
2026-05-12	51.1900	51.7850	50.7500	51.2500	+0.470%	1,265,535	-25.912%
2026-05-11	50.8200	51.3700	50.2800	51.0100	+1.735%	1,562,477	-25.564%
2026-05-08	48.5500	51.0300	48.3150	50.1400	+3.424%	1,482,031	-24.272%
2026-05-07	49.0200	49.0400	47.2501	48.4800	-1.222%	1,261,190	-21.679%
2026-05-06	48.2200	50.1300	48.0000	49.0800	-1.742%	1,541,504	-22.637%
2026-05-05	50.3400	50.7400	49.6100	49.9500	-1.924%	1,465,798	-23.984%
2026-05-04	50.2400	51.3750	49.7800	50.9300	+0.772%	1,525,097	-25.447%
2026-05-01	50.5200	50.9600	49.3900	50.5400	-0.960%	2,019,927	-24.871%
2026-04-30	50.0000	51.3200	49.4850	51.0300	+1.451%	2,223,690	-25.593%
2026-04-29	51.7400	51.9900	49.9100	50.3000	-1.334%	3,258,484	-24.513%
2026-04-28	54.5700	54.5700	50.6100	50.9800	-4.888%	2,495,793	-25.520%
2026-04-27	52.0000	54.1100	51.2900	53.6000	+8.195%	3,227,526	-29.160%
2026-04-24	49.2600	49.9100	48.5600	49.5400	+1.226%	1,076,037	-23.355%
2026-04-23	48.0800	49.0300	47.9100	48.9400	+2.107%	1,338,954	-22.415%
2026-04-22	48.0000	48.5786	47.1300	47.9300	+1.204%	1,322,909	-20.780%
2026-04-21	47.0500	47.6800	46.8200	47.3600	+1.566%	706,818	-19.827%
2026-04-20	46.9500	47.1400	46.0100	46.6300	-0.299%	1,447,706	-18.572%
2026-04-17	47.0750	47.1199	45.4400	46.7700	-3.567%	2,130,514	-18.815%
2026-04-16	47.7100	48.8000	47.3750	48.5000	+2.278%	1,462,247	-21.711%
2026-04-15	48.1000	48.3000	47.0300	47.4200	-0.524%	1,762,576	-19.928%
2026-04-14	49.2800	49.2800	47.2100	47.6700	-3.697%	1,018,310	-20.348%
2026-04-13	49.2650	49.9600	48.8100	49.5000	+1.165%	982,648	-23.293%
2026-04-10	49.2500	49.7400	48.8400	48.9300	-1.391%	1,011,578	-22.399%
2026-04-09	50.4900	51.3250	49.6200	49.6200	-1.391%	1,444,635	-23.478%
2026-04-08	49.0800	50.4100	48.0190	50.3200	-0.847%	1,498,390	-24.543%
2026-04-07	49.9000	50.8550	49.4900	50.7500	+2.484%	1,352,285	-25.182%
2026-04-06	49.3900	50.1300	49.0600	49.5200	-0.682%	814,131	-23.324%
2026-04-02	49.4500	51.6100	49.1400	49.8600	+2.804%	2,322,980	-23.847%
2026-04-01	48.4800	48.8500	47.6300	48.5000	-1.162%	1,583,843	-21.711%
2026-03-31	49.0000	50.1900	48.4400	49.0700	+0.368%	2,067,912	-22.621%
2026-03-30	50.8200	50.9900	48.4400	48.8900	-1.847%	1,428,279	-22.336%
2026-03-27	49.6700	50.3300	49.3700	49.8100	-0.040%	1,056,927	-23.770%
2026-03-26	49.2900	50.3500	49.2400	49.8300	+0.891%	1,324,077	-23.801%
2026-03-25	49.3500	50.4200	48.8500	49.3900	-0.783%	1,340,209	-23.122%
2026-03-24	48.2000	50.7800	47.8950	49.7800	+3.990%	2,099,838	-23.724%
2026-03-23	46.5800	47.9850	45.7600	47.8700	+2.483%	1,445,078	-20.681%
2026-03-20	47.7750	48.2500	46.2000	46.7100	-2.178%	3,064,707	-18.711%
2026-03-19	46.1500	48.5900	45.9900	47.7500	+2.358%	1,373,591	-20.482%
2026-03-18	47.7300	47.7300	45.8100	46.6500	-2.078%	2,481,434	-18.607%
2026-03-17	46.5000	48.4100	46.3800	47.6400	+3.095%	2,266,578	-20.298%
2026-03-16	45.5000	46.6500	44.6890	46.2100	-0.194%	1,898,222	-17.832%
2026-03-13	45.1250	46.6900	44.8000	46.3000	+1.313%	1,920,120	-17.991%
2026-03-12	45.1000	45.8148	44.4100	45.7000	+0.816%	1,651,247	-16.915%
2026-03-11	45.1100	46.0900	44.6700	45.3300	-0.505%	1,122,481	-16.236%
2026-03-10	45.1600	46.2600	45.0550	45.5600	+0.220%	1,252,740	-16.659%
2026-03-09	44.0000	45.6300	43.1200	45.4600	+4.027%	1,725,335	-16.476%
2026-03-06	44.8800	45.2500	43.4100	43.7000	-3.489%	1,588,951	-13.112%
2026-03-05	45.8400	45.9000	43.8400	45.2800	-1.179%	2,200,203	-16.144%
2026-03-04	45.0200	45.9799	44.4200	45.8200	+0.328%	1,307,269	-17.132%
2026-03-03	45.3500	46.2500	44.4243	45.6700	-0.674%	2,035,386	-16.860%
2026-03-02	46.5400	46.7800	44.2950	45.9800	+1.211%	2,620,619	-17.421%
2026-02-27	45.3700	45.8000	44.8500	45.4300	+1.158%	3,144,734	-16.421%
2026-02-26	44.8200	45.4600	44.3000	44.9100	-1.772%	1,553,909	-15.453%
2026-02-25	46.3200	46.7500	44.9800	45.7200	-0.932%	1,337,845	-16.951%
2026-02-24	45.2700	46.7299	44.8200	46.1500	+1.966%	2,150,210	-17.725%
2026-02-23	45.4200	47.4400	44.7500	45.2600	-0.571%	2,596,353	-16.107%
2026-02-20	44.8400	45.6400	44.2200	45.5200	+0.397%	2,461,394	-16.586%
2026-02-19	44.9300	45.4800	44.3900	45.3400	+2.440%	2,284,279	-16.255%
2026-02-18	43.8400	44.4800	43.4701	44.2600	+1.817%	2,226,304	-14.211%
2026-02-17	45.2200	45.7400	43.1600	43.4700	-5.129%	3,330,478	-12.652%
2026-02-13	42.0000	46.3100	41.8401	45.8200	+7.609%	6,748,516	-17.132%
2026-02-12	43.4800	43.5000	40.6900	42.5800	-3.359%	4,469,224	-10.827%
2026-02-11	42.6500	44.1700	41.9100	44.0600	+5.080%	2,869,764	-13.822%
2026-02-10	41.8000	42.3700	41.0000	41.9300	+0.167%	3,201,636	-9.444%
2026-02-09	41.5000	42.2100	40.3000	41.8600	+6.786%	4,531,363	-9.293%
2026-02-06	37.2800	39.3700	37.2800	39.2000	+5.889%	2,176,909	-3.138%
2026-02-05	37.5300	37.8750	36.5400	37.0200	-3.819%	1,610,381	+2.566%
2026-02-04	36.7100	38.7300	36.7100	38.4900	+5.279%	1,586,565	-1.351%
2026-02-03	36.0600	37.1650	35.7000	36.5600	+1.556%	2,255,480	+3.857%
2026-02-02	34.7300	36.4300	34.2500	36.0000	+1.067%	1,753,400	+5.472%
2026-01-30	35.4300	36.0850	35.0800	35.6200	-1.083%	2,103,813	+6.597%
2026-01-29	35.6300	36.7600	35.1100	36.0100	+4.015%	2,529,859	+5.443%
2026-01-28	35.8100	35.9200	34.0000	34.6200	-1.759%	2,460,286	+9.676%
2026-01-27	35.3500	36.0600	35.1800	35.2400	+0.114%	2,892,060	+7.747%
2026-01-26	34.3100	35.4400	34.3100	35.2000	+4.358%	3,168,180	+7.869%
2026-01-23	34.4400	35.0400	33.6800	33.7300	-0.531%	1,509,926	+12.570%
2026-01-22	33.9400	34.0000	33.5400	33.9100	-0.235%	1,216,054	+11.973%
2026-01-21	33.2100	34.5000	33.1700	33.9900	+3.376%	2,356,817	+11.709%
2026-01-20	32.5000	32.9900	32.1300	32.8800	+0.581%	1,407,979	+15.481%
2026-01-16	32.9900	33.1700	32.6200	32.6900	-0.879%	1,487,558	+16.152%
2026-01-15	32.1500	33.0700	32.0500	32.9800	+1.228%	1,794,352	+15.130%
2026-01-14	31.3600	32.7350	31.3600	32.5800	+4.860%	2,920,935	+16.544%
2026-01-13	30.4700	31.4500	30.3500	31.0700	+3.844%	1,839,794	+22.208%
2026-01-12	30.2200	30.7100	29.7700	29.9200	-1.773%	1,550,585	+26.905%
2026-01-09	30.2100	30.9300	30.1300	30.4600	+0.794%	1,235,813	+24.655%
2026-01-08	28.7000	30.4100	28.7000	30.2200	+4.495%	1,204,899	+25.645%
2026-01-07	29.6200	29.8500	28.6400	28.9200	-3.148%	1,582,046	+31.293%
2026-01-06	29.3100	30.3500	28.9850	29.8600	+2.859%	1,983,284	+27.160%
2026-01-05	29.9600	30.0050	28.1200	29.0300	+0.103%	2,575,432	+30.796%
2026-01-02	28.2300	29.2600	27.8800	29.0000	+2.691%	1,435,387	+30.931%
2025-12-31	28.5000	28.5800	28.1800	28.2400	-0.493%	1,181,349	+34.455%
2025-12-30	28.5500	28.8100	28.3500	28.3800	+0.212%	1,134,916	+33.791%
2025-12-29	28.2000	28.4900	28.0500	28.3200	+0.999%	1,013,848	+34.075%
2025-12-26	28.1800	28.3350	27.8800	28.0400	-0.708%	865,491	+35.414%
2025-12-24	28.2300	28.3300	27.9200	28.2400	0.000%	519,960	+34.455%
2025-12-23	28.4500	28.6900	28.0199	28.2400	-0.493%	798,790	+34.455%
2025-12-22	28.3000	29.1950	28.3000	28.3800	+1.466%	1,816,312	+33.791%
2025-12-19	28.2000	28.5999	27.9300	27.9700	-0.321%	2,520,951	+35.753%
2025-12-18	28.5100	28.6300	27.7200	28.0600	-1.613%	1,819,680	+35.317%
2025-12-17	28.2100	28.7800	27.6700	28.5200	+1.857%	2,026,656	+33.135%
2025-12-16	29.2800	29.3200	27.6700	28.0000	-5.819%	2,473,468	+35.607%
2025-12-15	29.9100	30.0600	29.4600	29.7300	0.000%	1,442,171	+27.716%
2025-12-12	31.0800	31.1900	29.7000	29.7300	-5.107%	1,892,376	+27.716%
2025-12-11	31.2500	32.5600	31.0000	31.3300	-0.697%	2,767,048	+21.194%
2025-12-10	31.8000	32.1300	30.7300	31.5500	-2.171%	2,468,762	+20.349%
2025-12-09	32.0700	32.7700	32.0000	32.2500	+1.002%	1,491,080	+17.736%
2025-12-08	32.5300	32.8867	31.7300	31.9300	-2.682%	1,619,883	+18.916%
2025-12-05	33.0000	33.4600	32.7400	32.8100	+0.861%	1,326,441	+15.727%
2025-12-04	33.1700	33.1700	32.1100	32.5300	-3.242%	1,983,157	+16.723%
2025-12-03	31.3800	33.6600	31.3385	33.6200	+8.103%	2,672,368	+12.939%
2025-12-02	31.3400	31.4600	30.4950	31.1000	-0.797%	1,001,755	+22.090%
2025-12-01	30.4200	31.7800	30.3500	31.3500	+2.384%	2,101,086	+21.116%
2025-11-28	30.5200	30.9300	30.2600	30.6200	+0.624%	706,144	+24.004%
2025-11-26	30.4300	30.8600	30.3700	30.4300	-0.230%	1,666,439	+24.778%
2025-11-25	30.1600	30.7400	29.2000	30.5000	+1.094%	1,771,701	+24.492%
2025-11-24	29.7300	30.4800	29.3001	30.1700	+0.333%	1,203,496	+25.853%
2025-11-21	29.1700	30.2290	28.7600	30.0700	+2.244%	1,419,023	+26.272%
2025-11-20	30.3300	31.1300	29.1900	29.4100	-1.836%	1,956,054	+29.106%
2025-11-19	29.8100	30.6100	29.6589	29.9600	-2.155%	1,476,214	+26.736%
2025-11-18	29.7000	31.0000	29.6200	30.6200	+2.271%	1,455,976	+24.004%
2025-11-17	30.3500	30.9800	29.7100	29.9400	-1.253%	1,797,591	+26.820%
2025-11-14	29.4300	30.5100	29.1400	30.3200	+2.191%	1,277,639	+25.231%
2025-11-13	29.5800	30.5750	29.2950	29.6700	+0.304%	1,315,426	+27.974%
2025-11-12	30.1200	30.6200	29.5300	29.5800	-2.825%	1,404,657	+28.364%
2025-11-11	29.3900	30.9500	29.3900	30.4400	+4.318%	1,344,095	+24.737%
2025-11-10	29.4900	29.8800	28.7450	29.1800	-0.171%	1,494,798	+30.123%
2025-11-07	28.7700	29.3300	28.3950	29.2300	+1.599%	959,639	+29.901%
2025-11-06	28.6100	29.6200	28.1500	28.7700	+0.349%	1,203,507	+31.978%
2025-11-05	29.1600	29.2900	28.6400	28.6700	-1.070%	1,146,552	+32.438%
2025-11-04	29.1000	29.6150	28.6200	28.9800	-2.849%	945,671	+31.021%
2025-11-03	28.9500	30.1200	28.6300	29.8300	+1.635%	1,584,725	+27.288%
2025-10-31	29.5900	30.0000	29.2000	29.3500	-0.845%	1,357,303	+29.370%
2025-10-30	29.1000	30.0570	28.7700	29.6000	+0.955%	2,012,070	+28.277%
2025-10-29	30.0400	30.1400	28.7100	29.3200	-2.104%	2,901,122	+29.502%
2025-10-28	30.4500	30.9750	29.6500	29.9500	-1.545%	2,641,889	+26.778%
2025-10-27	30.9500	31.1400	30.1600	30.4200	-0.458%	2,198,663	+24.819%
2025-10-24	30.6400	31.3200	30.5200	30.5600	+0.361%	1,807,893	+24.247%
2025-10-23	29.5200	30.5050	29.3600	30.4500	+6.024%	2,777,637	+24.696%
2025-10-22	28.2300	28.9800	28.0400	28.7200	+2.755%	1,518,230	+32.208%
2025-10-21	28.1800	28.5850	27.7800	27.9500	-0.781%	1,337,343	+35.850%
2025-10-20	27.6300	28.2700	27.4600	28.1700	+2.511%	2,210,580	+34.789%
2025-10-17	27.3800	27.7000	27.1200	27.4800	+0.109%	1,318,455	+38.173%
2025-10-16	28.4100	28.6200	27.1600	27.4500	-3.038%	1,445,980	+38.324%
2025-10-15	27.7100	28.6150	27.5700	28.3100	+3.700%	1,865,116	+34.122%
2025-10-14	26.7900	27.4250	26.7300	27.3000	-1.015%	1,869,546	+39.084%
2025-10-13	27.3700	27.6350	26.8450	27.5800	+3.296%	1,703,728	+37.672%
2025-10-10	28.3000	28.6800	26.6950	26.7000	-7.484%	3,405,485	+42.210%
2025-10-09	29.8000	30.1300	28.7450	28.8600	-2.533%	4,277,244	+31.566%
2025-10-08	30.4500	30.4500	29.4500	29.6100	-2.051%	1,221,761	+28.234%
2025-10-07	30.3300	30.7500	29.7900	30.2300	-0.264%	1,520,748	+25.604%
2025-10-06	30.1500	30.6400	29.7950	30.3100	+1.371%	2,146,907	+25.272%
2025-10-03	29.0000	30.1000	29.0000	29.9000	+4.000%	2,407,996	+26.990%
2025-10-02	28.9300	29.5550	28.4800	28.7500	-1.507%	1,832,608	+32.070%
2025-10-01	28.1000	29.4090	28.1000	29.1900	+3.218%	1,387,764	+30.079%
2025-09-30	28.4000	28.6900	27.7850	28.2800	-1.942%	2,111,689	+34.264%
2025-09-29	29.1000	29.1700	28.4950	28.8400	-1.334%	2,587,221	+31.657%
2025-09-26	29.1300	30.0400	28.8700	29.2300	+0.793%	2,199,887	+29.901%
2025-09-25	28.7200	29.8800	28.5400	29.0000	-0.889%	4,808,978	+30.931%
2025-09-24	28.5300	29.6400	28.4000	29.2600	+3.392%	2,648,879	+29.768%
2025-09-23	28.3500	29.3400	28.2100	28.3000	+0.891%	5,317,867	+34.170%
2025-09-22	28.0100	28.3600	27.7200	28.0500	-0.673%	3,607,802	+35.365%
2025-09-19	29.9600	30.0400	28.1500	28.2400	-5.835%	25,673,749	+34.455%
2025-09-18	30.5400	30.7800	29.8800	29.9900	-0.860%	3,522,213	+26.609%
2025-09-17	31.3500	31.9900	30.1900	30.2500	-4.272%	3,208,199	+25.521%
2025-09-16	31.0000	31.6900	30.7800	31.6000	+3.437%	2,822,821	+20.158%
2025-09-15	30.3800	31.2500	30.3700	30.5500	+0.892%	2,685,448	+24.288%
2025-09-12	31.0000	31.1300	30.1400	30.2800	-0.819%	2,432,986	+25.396%
2025-09-11	30.1800	30.9300	30.0000	30.5300	+0.560%	2,068,364	+24.369%
2025-09-10	29.9300	30.6300	29.7000	30.3600	+1.437%	2,705,945	+25.066%
2025-09-09	30.1500	30.6661	29.8500	29.9300	0.000%	2,639,871	+26.863%
2025-09-08	30.1400	30.7500	29.0500	29.9300	+4.650%	6,249,683	+26.863%
2025-09-05	28.4100	29.0500	28.2200	28.6000	-0.763%	2,069,671	+32.762%
2025-09-04	27.8400	28.9600	27.5300	28.8200	+1.694%	2,956,691	+31.749%
2025-09-03	28.4500	29.0900	28.2550	28.3400	-1.392%	2,495,902	+33.980%
2025-09-02	28.3100	29.3600	28.2400	28.7400	-0.278%	1,861,999	+32.116%
2025-08-29	28.6900	28.9100	28.5770	28.8200	+0.804%	999,455	+31.749%
2025-08-28	28.9900	28.9900	28.2350	28.5900	-0.349%	1,477,610	+32.809%
2025-08-27	27.9100	29.0100	27.9000	28.6900	+2.428%	1,468,010	+32.346%
2025-08-26	28.3600	28.5300	27.9000	28.0100	-1.994%	1,738,515	+35.559%
2025-08-25	28.6700	28.7651	28.2457	28.5800	-0.383%	1,504,865	+32.855%
2025-08-22	26.7200	28.8875	26.7200	28.6900	+7.373%	2,010,565	+32.346%
2025-08-21	26.5600	26.9100	26.2000	26.7200	+0.413%	1,080,060	+42.103%
2025-08-20	26.7500	26.8800	26.2100	26.6100	-0.038%	1,245,342	+42.691%
2025-08-19	27.4000	27.6400	26.2600	26.6200	-2.953%	1,572,872	+42.637%
2025-08-18	26.8100	27.5500	26.6500	27.4300	+1.932%	1,936,382	+38.425%
2025-08-15	27.3400	27.3650	26.8450	26.9100	-1.645%	1,352,756	+41.100%
2025-08-14	27.4600	27.4900	26.6700	27.3600	-0.690%	1,257,601	+38.779%
2025-08-13	27.0800	27.7450	26.8800	27.5500	+2.113%	1,558,487	+37.822%
2025-08-12	26.6800	27.5200	26.3800	26.9800	+2.820%	1,750,359	+40.734%
2025-08-11	27.2000	27.3800	26.2300	26.2400	-2.016%	2,207,640	+44.703%
2025-08-08	27.0100	27.1600	26.6500	26.7800	+0.715%	1,522,023	+41.785%
2025-08-07	27.6800	28.2300	26.4900	26.5900	-3.203%	2,746,289	+42.798%
2025-08-06	27.0000	28.7800	26.5950	27.4700	+2.081%	3,586,230	+38.224%
2025-08-05	26.2600	27.0600	26.1450	26.9100	+3.900%	2,310,101	+41.100%
2025-08-04	25.8500	26.1500	25.6100	25.9000	+0.778%	1,582,464	+46.602%
2025-08-01	26.0900	26.1800	25.2400	25.7000	-4.140%	2,066,004	+47.743%
2025-07-31	27.0500	27.6700	26.6710	26.8100	-0.777%	1,738,716	+41.626%
2025-07-30	28.0200	28.2550	26.7100	27.0200	-4.725%	1,657,192	+40.526%
2025-07-29	28.8100	29.0000	27.6950	28.3600	-2.207%	1,976,551	+33.886%
2025-07-28	28.6500	29.0600	28.5750	29.0000	+2.365%	1,148,242	+30.931%
2025-07-25	28.7300	28.8400	28.2800	28.3300	-1.289%	1,046,897	+34.028%
2025-07-24	28.2000	29.2900	28.0800	28.7000	+0.455%	1,608,243	+32.300%
2025-07-23	27.6600	28.7800	27.5250	28.5700	+4.652%	1,470,223	+32.902%
2025-07-22	26.7000	27.3850	26.6000	27.3000	+2.324%	2,086,921	+39.084%
2025-07-21	27.5300	27.7100	26.5400	26.6800	-1.185%	1,779,417	+42.316%
2025-07-18	27.2100	27.4260	26.7700	27.0000	+0.334%	1,775,239	+40.630%
2025-07-17	26.5900	27.0500	26.5400	26.9100	+0.900%	1,818,762	+41.100%
2025-07-16	27.2600	27.5300	26.6100	26.6700	-2.700%	2,260,595	+42.370%
2025-07-15	28.7600	28.9000	27.4000	27.4100	-4.495%	2,122,720	+38.526%
2025-07-14	29.8800	29.8900	28.5025	28.7000	-4.809%	2,120,021	+32.300%
2025-07-11	30.3700	30.7600	30.1100	30.1500	-2.110%	1,331,851	+25.937%
2025-07-10	30.3600	31.2100	30.0500	30.8000	+0.424%	1,739,772	+23.279%
2025-07-09	30.7500	31.1200	30.3800	30.6700	+1.556%	2,606,545	+23.802%
2025-07-08	28.6500	30.2575	28.4000	30.2000	+5.816%	2,743,289	+25.728%
2025-07-07	28.0900	29.0400	27.9900	28.5400	+0.493%	2,361,846	+33.041%
2025-07-03	28.1800	28.5300	28.1600	28.4000	+0.460%	1,044,607	+33.697%
2025-07-02	27.7500	28.3000	27.0500	28.2700	+3.025%	2,455,123	+34.312%
2025-07-01	26.7900	27.7915	26.2650	27.4400	+3.352%	2,394,955	+38.375%
2025-06-30	26.6400	26.8100	26.4400	26.5500	-0.822%	1,815,098	+43.013%
2025-06-27	26.9000	26.9550	26.5200	26.7700	-0.520%	5,332,819	+41.838%
2025-06-26	27.1700	27.4500	26.7500	26.9100	-0.628%	1,663,551	+41.100%
2025-06-25	26.9500	27.5032	26.6200	27.0800	-0.074%	2,031,582	+40.214%
2025-06-24	27.7300	27.9400	27.0400	27.1000	-3.249%	2,648,020	+40.111%
2025-06-23	28.9000	29.0373	27.8800	28.0100	-2.438%	2,209,305	+35.559%
2025-06-20	28.9100	29.1350	28.6000	28.7100	-0.657%	3,063,395	+32.254%
2025-06-18	29.1000	29.4800	28.8800	28.9000	-0.858%	1,645,745	+31.384%
2025-06-17	29.3300	29.5700	28.9500	29.1500	-0.308%	2,111,288	+30.257%
2025-06-16	28.8000	29.4300	28.6133	29.2400	+0.447%	2,831,329	+29.856%
2025-06-13	29.6700	29.8900	28.6701	29.1100	+0.138%	2,494,818	+30.436%
2025-06-12	28.7300	29.2400	28.3150	29.0700	-0.343%	1,694,719	+30.616%
2025-06-11	29.0400	29.3700	28.5000	29.1700	+1.214%	2,985,101	+30.168%
2025-06-10	28.4900	29.3400	28.3000	28.8200	+2.307%	2,905,189	+31.749%
2025-06-09	27.9900	28.4700	27.4650	28.1700	+1.918%	2,529,067	+34.789%
2025-06-06	26.9500	27.8400	26.6850	27.6400	+4.499%	2,672,285	+37.373%
2025-06-05	26.6300	26.6700	26.0300	26.4500	-1.526%	2,366,164	+43.554%
2025-06-04	27.0000	27.4500	26.5708	26.8600	-0.112%	1,941,659	+41.363%
2025-06-03	25.8200	27.1700	25.2700	26.8900	+4.184%	2,505,177	+41.205%
2025-06-02	25.4300	26.1800	25.0000	25.8100	+4.199%	2,776,788	+47.114%
2025-05-30	25.2600	25.4000	24.6000	24.7700	-2.710%	1,982,303	+53.290%
2025-05-29	25.1500	25.5150	24.8900	25.4600	+1.799%	1,843,734	+49.136%
2025-05-28	25.7200	25.7400	24.6850	25.0100	+1.132%	2,376,137	+51.819%
2025-05-27	23.8500	24.7850	23.4500	24.7300	+5.279%	2,226,040	+53.538%
2025-05-23	22.6900	23.5850	22.6900	23.4900	+0.989%	1,491,975	+61.643%
2025-05-22	22.9800	23.3900	22.3744	23.2600	-0.043%	2,277,293	+63.242%
2025-05-21	24.0000	24.0900	23.2600	23.2700	-3.684%	1,838,676	+63.171%
2025-05-20	24.0900	24.3200	23.8090	24.1600	+0.919%	2,157,804	+57.161%
2025-05-19	23.5900	23.9900	23.3000	23.9400	-0.581%	1,983,368	+58.605%
2025-05-16	24.3800	24.6500	23.8800	24.0800	-1.311%	1,855,544	+57.683%
2025-05-15	24.2500	24.5300	23.9400	24.4000	-1.494%	1,862,932	+55.615%
2025-05-14	24.2700	24.8700	24.0900	24.7700	+1.309%	1,809,622	+53.290%
2025-05-13	24.8700	25.0600	24.3700	24.4500	-0.771%	2,280,703	+55.297%
2025-05-12	25.3000	25.7400	24.4700	24.6400	+3.529%	3,310,633	+54.099%
2025-05-09	23.8200	24.1800	23.5950	23.8000	+1.493%	1,371,469	+59.538%
2025-05-08	22.9400	23.9300	22.9200	23.4500	+3.853%	1,912,109	+61.919%
2025-05-07	23.1400	23.2600	22.4000	22.5800	-1.311%	1,598,839	+68.158%
2025-05-06	22.4900	23.3600	22.4300	22.8800	+3.156%	2,707,336	+65.953%
2025-05-05	22.0800	22.4600	22.0400	22.1800	-1.945%	2,474,654	+71.190%
2025-05-02	22.8500	23.0500	22.3250	22.6200	+0.310%	1,782,854	+67.860%
2025-05-01	22.0000	23.0000	21.7500	22.5500	+3.726%	3,088,741	+68.381%
2025-04-30	21.9300	22.1600	21.5105	21.7400	-3.249%	3,357,702	+74.655%
2025-04-29	23.6400	23.6400	21.9800	22.4700	+7.000%	6,365,719	+68.981%
2025-04-28	20.9600	21.4600	20.8000	21.0000	0.000%	2,190,698	+80.810%
2025-04-25	20.3200	21.2700	20.1900	21.0000	+1.010%	2,036,903	+80.810%
2025-04-24	20.3000	20.8600	19.8609	20.7900	+4.158%	2,026,745	+82.636%
2025-04-23	20.9600	21.0500	19.7050	19.9600	-0.100%	2,491,875	+90.230%
2025-04-22	20.0100	20.2900	19.3200	19.9800	+1.165%	1,547,844	+90.040%
2025-04-21	19.8700	20.0075	19.0300	19.7500	-3.281%	2,198,237	+92.253%
2025-04-17	19.8200	20.5600	19.6800	20.4200	+5.095%	2,323,513	+85.945%
2025-04-16	19.7200	20.0500	19.0800	19.4300	-0.715%	1,679,603	+95.419%
2025-04-15	19.2200	20.1900	19.2200	19.5700	+0.772%	2,299,441	+94.021%
2025-04-14	20.3200	20.4500	19.0600	19.4200	-2.461%	2,731,250	+95.520%
2025-04-11	18.7100	19.9100	18.2170	19.9100	+6.187%	2,431,366	+90.708%
2025-04-10	20.1500	20.1500	18.0001	18.7500	-11.557%	5,412,712	+102.507%
2025-04-09	17.8800	21.2600	17.5100	21.2000	+14.967%	6,308,625	+79.104%
2025-04-08	20.0200	20.2400	17.6400	18.4400	-4.997%	5,555,089	+105.911%
2025-04-07	17.5300	19.9900	17.4000	19.4100	+5.432%	5,754,952	+95.621%
2025-04-04	19.9800	20.2600	17.8700	18.4100	-12.666%	7,859,573	+106.247%
2025-04-03	22.5600	22.7400	20.8350	21.0800	-12.784%	4,528,195	+80.123%
2025-04-02	24.0900	24.4300	23.6600	24.1700	-1.186%	1,537,165	+57.096%
2025-04-01	23.8900	24.5800	23.7400	24.4600	+3.207%	2,389,317	+55.233%
2025-03-31	23.7600	23.9350	23.1900	23.7000	-1.985%	2,363,451	+60.211%
2025-03-28	24.2700	24.5400	23.9100	24.1800	-1.185%	1,716,862	+57.031%
2025-03-27	24.5700	24.8300	23.9500	24.4700	-0.931%	1,796,170	+55.170%
2025-03-26	24.3800	25.2000	24.3800	24.7000	+2.151%	1,679,135	+53.725%
2025-03-25	24.5000	24.5700	23.4400	24.1800	-0.371%	1,795,661	+57.031%
2025-03-24	24.3100	24.6700	23.9523	24.2700	+0.497%	1,675,233	+56.448%
2025-03-21	24.7500	25.0600	24.0000	24.1500	-3.206%	3,340,384	+57.226%
2025-03-20	24.5000	25.0600	24.3040	24.9500	+1.012%	1,680,031	+52.184%
2025-03-19	24.5500	25.2400	24.4600	24.7000	+0.570%	1,694,815	+53.725%
2025-03-18	24.3400	24.7500	24.1300	24.5600	+1.572%	1,557,867	+54.601%
2025-03-17	23.9800	24.4200	23.9200	24.1800	+1.682%	1,496,047	+57.031%
2025-03-14	22.8600	23.9100	22.5000	23.7800	+5.877%	1,869,179	+59.672%
2025-03-13	23.3100	23.7500	22.1200	22.4600	-2.433%	2,658,614	+69.056%
2025-03-12	23.1700	23.6200	23.0200	23.0200	-0.647%	2,042,248	+64.944%
2025-03-11	23.4800	23.8400	22.7600	23.1700	-0.813%	3,071,981	+63.876%
2025-03-10	24.4600	24.7000	22.8800	23.3600	-5.463%	3,739,096	+62.543%
2025-03-07	23.2400	24.8100	23.1400	24.7100	+7.435%	3,958,320	+53.662%
2025-03-06	22.3600	23.1000	22.0500	23.0000	+2.131%	3,123,678	+65.087%
2025-03-05	22.6900	22.7000	22.0600	22.5200	-2.679%	4,526,364	+68.606%
2025-03-04	23.2100	23.8300	22.4850	23.1400	-1.991%	6,424,042	+64.088%
2025-03-03	26.0000	26.0999	23.2350	23.6100	-8.842%	5,087,696	+60.822%
2025-02-28	25.5600	26.3500	25.4400	25.9000	-0.077%	2,986,793	+46.602%
2025-02-27	26.3500	26.6200	25.7732	25.9200	-1.182%	2,190,426	+46.489%
2025-02-26	26.9000	27.0200	26.0200	26.2300	-2.273%	2,734,447	+44.758%
2025-02-25	27.1800	27.7300	26.5800	26.8400	-1.287%	1,994,265	+41.468%
2025-02-24	27.0000	27.3500	26.2801	27.1900	+1.003%	2,042,064	+39.647%
2025-02-21	28.9600	28.9700	26.8400	26.9200	-3.547%	3,100,156	+41.048%
2025-02-20	27.9400	28.2000	27.5700	27.9100	+0.432%	2,393,141	+36.044%
2025-02-19	28.5200	28.8300	27.6200	27.7900	-4.436%	2,042,097	+36.632%
2025-02-18	28.7000	30.3600	28.1900	29.0800	-0.137%	3,155,802	+30.571%
2025-02-14	29.7500	30.0700	28.8650	29.1200	-1.655%	2,307,357	+30.391%
2025-02-13	30.5400	30.6400	29.5500	29.6100	-2.854%	2,582,159	+28.234%
2025-02-12	31.2700	31.3850	30.3800	30.4800	-3.909%	1,927,417	+24.573%
2025-02-11	31.8300	32.1050	31.4400	31.7200	-0.346%	1,695,135	+19.704%
2025-02-10	31.3600	32.0400	31.3000	31.8300	+2.644%	1,462,778	+19.290%
2025-02-07	31.9500	32.5735	31.0000	31.0100	-2.698%	1,664,655	+22.444%
2025-02-06	32.4600	32.7000	31.3800	31.8700	-1.025%	2,297,502	+19.140%
2025-02-05	32.2200	32.5000	31.6000	32.2000	-0.770%	1,342,821	+17.919%
2025-02-04	31.7600	32.4900	31.2900	32.4500	+3.212%	1,481,764	+17.011%
2025-02-03	31.7300	31.9400	31.0000	31.4400	-1.903%	1,183,134	+20.770%
2025-01-31	32.6800	32.8899	31.8250	32.0500	-1.778%	1,057,553	+18.471%
2025-01-30	32.2400	32.8400	31.9550	32.6300	+1.905%	1,223,882	+16.365%
2025-01-29	32.0700	32.2900	31.5277	32.0200	-0.466%	934,597	+18.582%
2025-01-28	32.8100	32.8950	31.7700	32.1700	-1.470%	1,495,182	+18.029%
2025-01-27	33.1100	33.6200	32.5000	32.6500	-1.805%	1,466,966	+16.294%
2025-01-24	33.2900	33.7800	33.1100	33.2500	-0.150%	878,472	+14.195%
2025-01-23	33.4200	33.6700	33.2100	33.3000	+0.422%	1,427,134	+14.024%
2025-01-22	33.3100	33.6086	33.0100	33.1600	-0.867%	1,407,101	+14.505%
2025-01-21	34.0000	34.1500	33.1900	33.4500	-0.268%	1,545,650	+13.513%
2025-01-17	34.0700	34.3000	33.2700	33.5400	-0.652%	1,344,928	+13.208%
2025-01-16	34.3100	34.7800	33.3500	33.7600	-2.512%	1,671,050	+12.470%
2025-01-15	34.0500	35.0600	33.9600	34.6300	+1.973%	1,567,817	+9.645%
2025-01-14	33.0000	34.0250	32.9118	33.9600	+2.909%	1,357,395	+11.808%
2025-01-13	32.7600	33.4300	32.6300	33.0000	+1.196%	1,819,775	+15.061%
2025-01-10	33.5300	33.9100	32.3400	32.6100	-0.153%	1,789,005	+16.437%

document.getElementById("m0KVqv").onerror = function(){this.style.display='none';}; .dark-mode .Fh757B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fh757B{ color: #333333; background-color: white; border: 2px solid #333333; }NENoble Corporation plcstock NYSE

NE
Noble Corporation plc
stock NYSE