NYSE : NBR
Nabors Industries Ltd. — Price history
Energy · Oil & Gas Drilling · Bermuda
Last price 90.78 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nabors Industries Ltd. (NBR) closed at 85.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 88.59 | 89.82 | 85.76 | 85.45 | 239,279 | -5.87% |
| 2026-10-30 | 89.14 | 91.3 | 88.76 | 90.78 | 300,713 | +2.48% |
| 2026-10-29 | 88.06 | 90.46 | 86.1 | 88.58 | 359,082 | -1.44% |
| 2026-10-28 | 86.21 | 90.515 | 84.025 | 89.87 | 410,085 | +10.51% |
| 2026-10-27 | 81.47 | 82.44 | 80.015 | 81.32 | 240,969 | -1.18% |
| 2026-10-26 | 79.6 | 83.895 | 79.6 | 82.29 | 237,307 | +1.55% |
| 2026-10-23 | 78.09 | 82.01 | 78 | 81.03 | 248,412 | +4.15% |
| 2026-10-22 | 80.41 | 80.41 | 74.67 | 77.8 | 216,540 | -3.97% |
| 2026-10-21 | 79.66 | 81.3 | 78.67 | 81.02 | 141,062 | +1.26% |
| 2026-10-20 | 80.87 | 81 | 77.98 | 80.01 | 179,609 | -0.06% |
| 2026-10-19 | 78.22 | 80.26 | 77.38 | 80.06 | 147,199 | +2.38% |
| 2026-10-16 | 77.26 | 78.58 | 77.26 | 78.2 | 158,534 | +2.37% |
| 2026-10-15 | 78.48 | 78.48 | 75.4 | 76.39 | 198,265 | -2.31% |
| 2026-10-14 | 81.29 | 81.29 | 77.85 | 78.2 | 163,285 | -2.72% |
| 2026-10-13 | 79.8 | 80.555 | 78.067 | 80.39 | 231,626 | +1.50% |
| 2026-10-12 | 81.64 | 83.13 | 79.2 | 79.2 | 143,505 | -1.82% |
| 2026-10-09 | 81.32 | 82.6 | 80.61 | 80.67 | 188,949 | -1.09% |
| 2026-10-08 | 81.51 | 82.34 | 80.38 | 81.56 | 166,974 | +1.84% |
| 2026-10-07 | 81.71 | 82.62 | 78.59 | 80.09 | 245,805 | -1.39% |
| 2026-10-06 | 83.16 | 83.79 | 80.93 | 81.22 | 171,276 | -2.33% |
| 2026-10-05 | 80.55 | 84.25 | 79.575 | 83.16 | 159,092 | +4.42% |
| 2026-10-02 | 78.83 | 80.85 | 77.75 | 79.64 | 141,573 | -0.24% |
| 2026-10-01 | 77.64 | 80.35 | 76.995 | 79.83 | 204,887 | +2.19% |
| 2026-09-30 | 78.25 | 79.042 | 76.17 | 78.12 | 260,332 | +1.09% |
| 2026-09-29 | 77.47 | 78.72 | 76.88 | 77.28 | 190,031 | -2.69% |
| 2026-09-28 | 82.55 | 82.55 | 79.04 | 79.42 | 116,889 | -2.35% |
| 2026-09-25 | 82.18 | 83.68 | 80.22 | 81.33 | 170,065 | -2.00% |
| 2026-09-24 | 83.64 | 84.09 | 82.11 | 82.99 | 155,510 | -0.04% |
| 2026-09-23 | 84.04 | 84.04 | 82.2 | 83.02 | 161,961 | -0.48% |
| 2026-09-22 | 82.5 | 85 | 82.5 | 83.42 | 162,804 | -0.61% |
| 2026-09-21 | 84.7 | 85.275 | 82.58 | 83.93 | 164,573 | -1.58% |
| 2026-09-18 | 86.69 | 86.69 | 83.53 | 85.28 | 584,286 | -1.81% |
| 2026-09-17 | 85.52 | 88.07 | 85.25 | 86.85 | 236,501 | +1.32% |
| 2026-09-16 | 88.24 | 89.055 | 84.4 | 85.72 | 237,931 | -4.01% |
| 2026-09-15 | 87.19 | 89.86 | 87.19 | 89.3 | 232,181 | +2.68% |
| 2026-09-14 | 91.03 | 91.03 | 84.92 | 86.97 | 278,473 | -4.01% |
| 2026-09-11 | 89.46 | 91.57 | 89.46 | 90.6 | 162,504 | +0.00% |
| 2026-09-10 | 92.95 | 92.95 | 88.405 | 90.6 | 223,138 | +0.07% |
| 2026-09-09 | 93.02 | 94.05 | 89.26 | 90.54 | 184,070 | -1.45% |
| 2026-09-08 | 92.88 | 94.6 | 91.63 | 91.87 | 187,600 | +1.13% |
| 2026-09-04 | 91.57 | 91.57 | 89.05 | 90.84 | 219,274 | -2.29% |
| 2026-09-03 | 96.01 | 96.76 | 92.35 | 92.97 | 173,474 | -2.76% |
| 2026-09-02 | 92.96 | 96.91 | 91.81 | 95.61 | 276,761 | +2.53% |
| 2026-09-01 | 94.96 | 96.37 | 91.905 | 93.25 | 226,393 | -0.42% |
| 2026-08-31 | 91.67 | 95.1 | 91 | 93.64 | 345,156 | +2.10% |
| 2026-08-28 | 90.78 | 92.885 | 90.63 | 91.71 | 216,588 | +0.05% |
| 2026-08-27 | 87.26 | 92.55 | 86.83 | 91.66 | 200,915 | +4.77% |
| 2026-08-26 | 86.27 | 87.53 | 84.81 | 87.49 | 164,077 | -0.26% |
| 2026-08-25 | 87.14 | 88.89 | 86.56 | 87.72 | 195,316 | -1.04% |
| 2026-08-24 | 90.8 | 91.245 | 86.07 | 88.64 | 195,114 | -4.08% |
| 2026-08-21 | 92.39 | 93.74 | 90.24 | 92.41 | 202,570 | +0.64% |
| 2026-08-20 | 92.66 | 94.08 | 90.02 | 91.82 | 198,860 | +0.07% |
| 2026-08-19 | 95.11 | 95.33 | 91.13 | 91.76 | 193,860 | -2.24% |
| 2026-08-18 | 98.01 | 98.01 | 93.72 | 93.86 | 225,215 | -2.95% |
| 2026-08-17 | 94.8 | 97.29 | 94 | 96.71 | 206,356 | +2.70% |
| 2026-08-14 | 92.65 | 94.465 | 91.78 | 94.17 | 165,910 | +3.09% |
| 2026-08-13 | 88.35 | 91.71 | 86.411 | 91.35 | 217,995 | +1.84% |
| 2026-08-12 | 87.65 | 89.83 | 85.84 | 89.7 | 213,259 | +1.74% |
| 2026-08-11 | 89.78 | 90.04 | 87.53 | 88.17 | 170,211 | -1.82% |
| 2026-08-10 | 83.33 | 90 | 83.13 | 89.8 | 258,500 | +10.06% |
| 2026-08-07 | 82.02 | 83.57 | 81.192 | 81.59 | 157,760 | -1.83% |
| 2026-08-06 | 80 | 84.74 | 80 | 83.11 | 399,143 | +5.75% |
| 2026-08-05 | 83.64 | 84.962 | 78.588 | 78.59 | 366,537 | -5.98% |
| 2026-08-04 | 81.98 | 85.34 | 81.98 | 83.59 | 350,356 | -0.77% |
| 2026-08-03 | 81.72 | 84.38 | 80.92 | 84.24 | 269,584 | -1.67% |
| 2026-07-31 | 83.42 | 86.09 | 82 | 85.67 | 356,137 | +4.22% |
| 2026-07-30 | 81 | 82.73 | 79.695 | 82.2 | 337,907 | +3.71% |
| 2026-07-29 | 81.48 | 81.74 | 77.27 | 79.26 | 391,596 | +4.79% |
| 2026-07-28 | 78.05 | 78.65 | 75.38 | 75.64 | 342,296 | -3.83% |
| 2026-07-27 | 80.94 | 83.27 | 77.97 | 78.65 | 379,321 | -5.66% |
| 2026-07-24 | 84.57 | 85.73 | 82.61 | 83.37 | 169,901 | -1.03% |
| 2026-07-23 | 86.88 | 87.82 | 83.23 | 84.24 | 213,757 | -1.10% |
| 2026-07-22 | 85.5 | 86.66 | 84.025 | 85.18 | 168,665 | +0.54% |
| 2026-07-21 | 83.6 | 85.28 | 80.775 | 84.72 | 157,049 | +2.57% |
| 2026-07-20 | 82.55 | 84.72 | 82.1 | 82.6 | 261,061 | -1.54% |
| 2026-07-17 | 82.46 | 84.97 | 81.36 | 83.89 | 213,943 | +1.49% |
| 2026-07-16 | 82.57 | 84.035 | 81.46 | 82.66 | 259,312 | +0.27% |
| 2026-07-15 | 84.66 | 84.875 | 80.62 | 82.44 | 157,988 | -1.33% |
| 2026-07-14 | 85.16 | 86.6 | 82.73 | 83.55 | 213,856 | -0.13% |
| 2026-07-13 | 82.56 | 84.7 | 82.56 | 83.66 | 214,280 | +1.91% |
| 2026-07-10 | 81.04 | 82.21 | 79.66 | 82.09 | 179,753 | +2.25% |
| 2026-07-09 | 81.17 | 81.17 | 78.43 | 80.28 | 271,680 | -0.55% |
| 2026-07-08 | 78.78 | 82.04 | 78.78 | 80.72 | 342,973 | +3.37% |
| 2026-07-07 | 77.05 | 79.395 | 76.5 | 78.09 | 272,655 | +2.31% |
| 2026-07-06 | 77.08 | 79.124 | 75.54 | 76.33 | 260,231 | -1.97% |
| 2026-07-02 | 78.55 | 80.555 | 77.28 | 77.86 | 256,685 | +0.62% |
| 2026-07-01 | 83.45 | 86 | 76.495 | 77.38 | 527,917 | -7.89% |
| 2026-06-30 | 84.56 | 85.87 | 83.77 | 84.01 | 299,748 | +0.30% |
| 2026-06-29 | 82.61 | 85.1 | 81.625 | 83.76 | 252,840 | +1.39% |
| 2026-06-26 | 83 | 83.4 | 80.83 | 82.61 | 414,951 | -1.81% |
| 2026-06-25 | 81.9 | 84.62 | 80.78 | 84.13 | 210,378 | +2.81% |
| 2026-06-24 | 83.49 | 84.11 | 81.24 | 81.83 | 329,996 | -5.41% |
| 2026-06-23 | 84.98 | 87.71 | 84.98 | 86.51 | 181,829 | -0.23% |
| 2026-06-22 | 87.14 | 87.705 | 84.16 | 86.71 | 304,744 | -0.40% |
| 2026-06-18 | 88.98 | 88.98 | 83.52 | 87.06 | 527,753 | -2.34% |
| 2026-06-17 | 91.54 | 92.42 | 88.375 | 89.15 | 331,666 | -2.25% |
| 2026-06-16 | 93.7 | 95.6 | 90.915 | 91.2 | 274,278 | -3.98% |
| 2026-06-15 | 97.57 | 99.4 | 94.78 | 94.98 | 304,762 | -6.54% |
| 2026-06-12 | 100.37 | 103.83 | 98.38 | 101.63 | 251,012 | -0.26% |
| 2026-06-11 | 104.9 | 106 | 100.764 | 101.89 | 208,723 | -0.95% |
| 2026-06-10 | 98.18 | 103.865 | 97.26 | 102.87 | 322,802 | +6.66% |
| 2026-06-09 | 99.92 | 99.92 | 93.01 | 96.45 | 408,090 | -3.42% |
| 2026-06-08 | 97.78 | 101.24 | 97.78 | 99.87 | 206,110 | +4.11% |
| 2026-06-05 | 100.37 | 100.38 | 95.28 | 95.93 | 347,007 | -5.10% |
| 2026-06-04 | 93.92 | 101.42 | 93.92 | 101.09 | 315,921 | +5.00% |
| 2026-06-03 | 95.34 | 96.33 | 92.55 | 96.28 | 311,361 | +2.01% |
| 2026-06-02 | 92.15 | 95.86 | 92.15 | 94.38 | 213,319 | +2.09% |
| 2026-06-01 | 95.17 | 95.76 | 92.15 | 92.45 | 299,585 | -0.19% |
| 2026-05-29 | 92.14 | 93.84 | 91.15 | 92.63 | 322,974 | -0.70% |
| 2026-05-28 | 98.6 | 99.215 | 92.7 | 93.28 | 351,675 | -4.47% |
| 2026-05-27 | 100.2 | 101.225 | 97.58 | 97.64 | 285,086 | -4.52% |
| 2026-05-26 | 104.13 | 106.96 | 101.37 | 102.26 | 250,666 | -2.99% |
| 2026-05-22 | 105.32 | 105.53 | 102.285 | 105.41 | 174,909 | +0.81% |
| 2026-05-21 | 107.85 | 110.42 | 102.83 | 104.56 | 222,097 | -1.87% |
| 2026-05-20 | 108.06 | 110.85 | 105.65 | 106.55 | 215,365 | -1.61% |
| 2026-05-19 | 111.84 | 112.5 | 107.04 | 108.29 | 254,789 | -2.12% |
| 2026-05-18 | 105.53 | 112.9 | 105.14 | 110.63 | 458,963 | +5.09% |
| 2026-05-15 | 103.07 | 105.86 | 101.38 | 105.27 | 246,072 | +1.54% |
| 2026-05-14 | 100.86 | 104.98 | 100.5 | 103.67 | 237,583 | +2.29% |
| 2026-05-13 | 102.12 | 102.12 | 99.32 | 101.35 | 313,116 | -0.61% |