Noble Corp (NE)

Historical Prices For Noble Corp (NE)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	28.93	29.55	28.48	28.75	1,832,007	28.75
10/01/2025	28.10	29.41	28.10	29.19	1,387,746	29.19
9/30/2025	28.40	28.69	27.79	28.28	2,111,688	28.28
9/29/2025	29.10	29.17	28.50	28.84	2,587,221	28.84
9/26/2025	29.13	30.04	28.87	29.23	2,223,276	29.23
9/25/2025	28.72	29.88	28.54	29.00	4,808,965	29.00
9/24/2025	28.53	29.64	28.40	29.26	2,648,880	29.26
9/23/2025	28.35	29.34	28.21	28.30	5,317,858	28.30
9/22/2025	28.01	28.36	27.72	28.05	3,607,800	28.05
9/19/2025	29.96	30.04	28.15	28.24	25,673,753	28.24
9/18/2025	30.54	30.78	29.88	29.99	3,522,215	29.99
9/17/2025	31.35	31.99	30.24	30.25	3,208,197	30.25
9/16/2025	31.00	31.69	30.78	31.60	2,822,822	31.60
9/15/2025	30.38	31.25	30.37	30.55	2,685,448	30.55
9/12/2025	31.00	31.13	30.14	30.28	2,432,987	30.28
9/11/2025	30.18	30.93	30.00	30.53	2,068,337	30.53
9/10/2025	29.93	30.63	29.70	30.36	2,705,932	30.36
9/09/2025	30.15	30.67	29.85	29.93	2,639,871	29.93
9/08/2025	30.14	30.75	29.05	29.93	6,250,006	29.93
9/05/2025	28.41	29.05	28.22	28.60	2,069,674	28.60
9/04/2025	27.84	28.96	27.53	28.82	2,956,692	28.82
9/03/2025	28.45	29.09	28.25	28.34	2,495,903	27.84
9/02/2025	28.31	29.36	28.24	28.74	1,861,996	28.23
8/29/2025	28.69	28.91	28.58	28.82	999,456	28.31
8/28/2025	28.99	28.99	28.23	28.59	1,477,552	28.09
8/27/2025	27.91	29.01	27.90	28.69	1,468,011	28.18
8/26/2025	28.36	28.53	27.90	28.01	1,738,516	27.52
8/25/2025	28.67	28.77	28.25	28.58	1,504,866	28.08
8/22/2025	26.72	28.89	26.72	28.69	2,010,566	28.18
8/21/2025	26.56	26.91	26.20	26.72	1,080,060	26.25
8/20/2025	26.75	26.88	26.21	26.61	1,245,343	26.14
8/19/2025	27.40	27.64	26.26	26.62	1,572,873	26.15
8/18/2025	26.81	27.55	26.65	27.43	1,936,248	26.95
8/15/2025	27.34	27.34	26.84	26.91	1,366,967	26.44
8/14/2025	27.46	27.49	26.67	27.36	1,257,499	26.88
8/13/2025	27.08	27.75	26.88	27.55	1,557,587	27.06
8/12/2025	26.68	27.52	26.38	26.98	1,749,754	26.50
8/11/2025	27.20	27.38	26.23	26.24	2,207,490	25.78
8/08/2025	27.01	27.16	26.65	26.78	1,522,023	26.31
8/07/2025	27.68	28.23	26.49	26.59	2,746,275	26.12
8/06/2025	27.00	28.78	26.59	27.47	3,586,150	26.99
8/05/2025	26.26	27.06	26.14	26.91	2,309,959	26.44
8/04/2025	25.85	26.15	25.61	25.90	1,582,456	25.44
8/01/2025	26.09	26.18	25.24	25.70	2,066,004	25.25
7/31/2025	27.05	27.67	26.67	26.81	1,738,715	26.34
7/30/2025	28.02	28.25	26.71	27.02	1,657,193	26.54
7/29/2025	28.81	29.00	27.70	28.36	1,976,546	27.86
7/28/2025	28.65	29.06	28.57	29.00	1,148,242	28.49
7/25/2025	28.73	28.84	28.28	28.33	1,046,897	27.83
7/24/2025	28.20	29.29	28.08	28.70	1,608,243	28.19
7/23/2025	27.66	28.78	27.52	28.57	1,470,190	28.07
7/22/2025	26.70	27.39	26.60	27.30	2,086,921	26.82
7/21/2025	27.53	27.71	26.54	26.68	1,779,310	26.21
7/18/2025	27.21	27.43	26.77	27.00	1,775,239	26.52
7/17/2025	26.59	27.05	26.54	26.91	1,818,757	26.44
7/16/2025	27.26	27.53	26.61	26.67	2,260,591	26.20
7/15/2025	28.76	28.90	27.40	27.41	2,122,585	26.93
7/14/2025	29.88	29.89	28.50	28.70	2,119,801	28.19
7/11/2025	30.37	30.76	30.11	30.15	1,331,851	29.62
7/10/2025	30.36	31.21	30.05	30.80	1,739,738	30.26
7/09/2025	30.75	31.12	30.38	30.67	2,606,320	30.13
7/08/2025	28.65	30.26	28.40	30.20	2,740,985	29.67
7/07/2025	28.09	29.04	27.99	28.54	2,361,846	28.04
7/03/2025	28.18	28.53	28.16	28.40	1,044,607	27.90