NYSE : NE
Noble Corporation plc — Price history
Energy · Oil & Gas Drilling · United States
Last price 49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Noble Corporation plc (NE) closed at 49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 47.96 | 49.28 | 47.86 | 49 | 1,203,699 | +3.27% |
| 2026-10-29 | 46.7 | 47.85 | 46.665 | 47.45 | 1,523,502 | +0.83% |
| 2026-10-28 | 45.58 | 47.96 | 45.408 | 47.06 | 1,785,387 | +4.07% |
| 2026-10-27 | 44.32 | 46.327 | 44.23 | 45.22 | 2,766,916 | -5.42% |
| 2026-10-26 | 46.94 | 48.41 | 46.94 | 47.81 | 1,820,618 | +0.23% |
| 2026-10-23 | 43.91 | 47.82 | 43.87 | 47.7 | 2,003,359 | +8.53% |
| 2026-10-22 | 44.28 | 44.319 | 41.95 | 43.95 | 1,343,000 | -0.14% |
| 2026-10-21 | 42.78 | 44.35 | 42.6 | 44.01 | 1,113,435 | +2.88% |
| 2026-10-20 | 43.98 | 44.43 | 42.67 | 42.78 | 857,974 | -2.86% |
| 2026-10-19 | 44.29 | 45.15 | 43.61 | 44.04 | 727,851 | -0.09% |
| 2026-10-16 | 43.91 | 44.52 | 43.425 | 44.08 | 1,163,110 | +2.73% |
| 2026-10-15 | 42.89 | 43.43 | 42.26 | 42.91 | 1,545,145 | +0.02% |
| 2026-10-14 | 44.01 | 44.25 | 42.87 | 42.9 | 980,534 | -1.20% |
| 2026-10-13 | 43.61 | 44.17 | 43.31 | 43.42 | 746,410 | +1.12% |
| 2026-10-12 | 42.78 | 43.54 | 42.44 | 42.94 | 764,837 | +1.37% |
| 2026-10-09 | 42.09 | 42.78 | 41.845 | 42.36 | 661,316 | +0.50% |
| 2026-10-08 | 41.74 | 42.73 | 41.18 | 42.15 | 1,025,656 | +2.88% |
| 2026-10-07 | 41.89 | 42.07 | 40.29 | 40.97 | 1,189,690 | -1.16% |
| 2026-10-06 | 42.31 | 42.51 | 41.01 | 41.45 | 1,246,532 | -2.59% |
| 2026-10-05 | 41.2 | 43.11 | 40.64 | 42.55 | 1,588,754 | +4.55% |
| 2026-10-02 | 41.15 | 41.319 | 40.33 | 40.7 | 1,606,462 | -2.44% |
| 2026-10-01 | 41.67 | 42.315 | 40.72 | 41.72 | 961,446 | -0.05% |
| 2026-09-30 | 42.24 | 42.68 | 41.665 | 41.74 | 1,073,903 | -0.48% |
| 2026-09-29 | 41.675 | 42.43 | 41.345 | 41.94 | 1,146,292 | -1.57% |
| 2026-09-28 | 43.24 | 43.505 | 42.57 | 42.61 | 1,074,912 | -0.49% |
| 2026-09-25 | 43.29 | 44.19 | 42.27 | 42.82 | 955,909 | -2.10% |
| 2026-09-24 | 45.11 | 45.12 | 43.49 | 43.74 | 1,452,443 | -1.97% |
| 2026-09-23 | 45.82 | 45.82 | 44.355 | 44.62 | 747,781 | -0.93% |
| 2026-09-22 | 43.5 | 45.572 | 43.5 | 45.04 | 1,473,010 | +1.90% |
| 2026-09-21 | 44.2 | 44.63 | 43.35 | 44.2 | 1,148,155 | -0.14% |
| 2026-09-18 | 43.95 | 44.41 | 43.52 | 44.26 | 2,138,569 | +0.18% |
| 2026-09-17 | 44.36 | 44.88 | 44.16 | 44.18 | 762,218 | -0.36% |
| 2026-09-16 | 46.16 | 46.56 | 43.71 | 44.34 | 1,002,696 | -4.75% |
| 2026-09-15 | 44.19 | 47.2 | 43.99 | 46.55 | 1,731,392 | +6.08% |
| 2026-09-14 | 45.19 | 45.255 | 43.53 | 43.88 | 962,381 | -3.09% |
| 2026-09-11 | 45.36 | 46.152 | 44.69 | 45.28 | 1,284,972 | -1.01% |
| 2026-09-10 | 46.24 | 46.242 | 44.965 | 45.74 | 798,049 | +0.62% |
| 2026-09-09 | 46.58 | 46.86 | 45.03 | 45.46 | 1,292,334 | -0.94% |
| 2026-09-08 | 46.32 | 46.97 | 45.62 | 45.89 | 1,552,276 | +0.61% |
| 2026-09-04 | 47.06 | 47.06 | 45.28 | 45.61 | 1,128,975 | -2.10% |
| 2026-09-03 | 47.65 | 47.99 | 46.58 | 46.59 | 1,277,844 | -2.08% |
| 2026-09-02 | 46.37 | 48.51 | 45.79 | 48.08 | 1,033,458 | +3.18% |
| 2026-09-01 | 46.59 | 46.8 | 46 | 46.6 | 1,122,431 | +1.68% |
| 2026-08-31 | 46.69 | 47.1 | 45.63 | 45.83 | 958,435 | +0.15% |
| 2026-08-28 | 46.63 | 46.74 | 45.28 | 45.76 | 880,787 | -2.10% |
| 2026-08-27 | 44.97 | 46.83 | 44.73 | 46.74 | 792,415 | +3.45% |
| 2026-08-26 | 45.34 | 45.875 | 44.76 | 45.18 | 1,240,579 | -1.48% |
| 2026-08-25 | 45.2 | 46.36 | 45.02 | 45.86 | 1,098,947 | -0.26% |
| 2026-08-24 | 46 | 46.17 | 44.37 | 45.98 | 1,720,142 | -0.63% |
| 2026-08-21 | 47.15 | 47.79 | 46.24 | 46.27 | 1,319,154 | -1.51% |
| 2026-08-20 | 46.56 | 47.24 | 46.205 | 46.98 | 714,542 | +2.42% |
| 2026-08-19 | 45.72 | 46.535 | 45.43 | 45.87 | 1,116,320 | +1.37% |
| 2026-08-18 | 45.53 | 45.59 | 45.13 | 45.25 | 734,851 | +0.15% |
| 2026-08-17 | 45.2 | 45.49 | 44.8 | 45.18 | 833,676 | +0.18% |
| 2026-08-14 | 44.54 | 45.66 | 44.37 | 45.1 | 904,330 | +1.83% |
| 2026-08-13 | 44.17 | 44.41 | 43.11 | 44.29 | 843,732 | +0.48% |
| 2026-08-12 | 44.07 | 44.55 | 43.535 | 44.08 | 1,124,928 | -0.90% |
| 2026-08-11 | 43.84 | 44.65 | 43.4 | 44.48 | 1,376,876 | +2.14% |
| 2026-08-10 | 41.49 | 43.61 | 41.43 | 43.55 | 1,856,451 | +6.82% |
| 2026-08-07 | 40.62 | 41.49 | 40.27 | 40.77 | 1,026,457 | +0.20% |
| 2026-08-06 | 40.62 | 41.51 | 40.62 | 40.69 | 1,006,711 | +1.98% |
| 2026-08-05 | 41.21 | 41.235 | 39.4 | 39.9 | 1,074,187 | -2.28% |
| 2026-08-04 | 39.87 | 40.9 | 39.78 | 40.83 | 1,439,166 | +1.01% |
| 2026-08-03 | 41.62 | 41.82 | 40.22 | 40.42 | 1,374,403 | -4.67% |
| 2026-07-31 | 41.87 | 42.57 | 41.36 | 42.4 | 1,039,402 | +2.32% |
| 2026-07-30 | 41.26 | 41.72 | 40.29 | 41.44 | 2,307,472 | +1.05% |
| 2026-07-29 | 40.1 | 41.03 | 39.345 | 41.01 | 3,122,385 | +4.62% |
| 2026-07-28 | 40.25 | 41.42 | 39.02 | 39.2 | 4,200,621 | -9.07% |
| 2026-07-27 | 42.83 | 43.4 | 42.62 | 43.11 | 2,070,739 | -0.35% |
| 2026-07-24 | 43.23 | 43.6 | 42.58 | 43.26 | 1,837,790 | +0.35% |
| 2026-07-23 | 42.92 | 44.12 | 42.92 | 43.11 | 1,563,156 | -0.53% |
| 2026-07-22 | 43.01 | 43.91 | 43.01 | 43.34 | 1,906,907 | +1.74% |
| 2026-07-21 | 40.99 | 42.68 | 40.36 | 42.6 | 1,328,996 | +4.93% |
| 2026-07-20 | 41.13 | 41.8 | 40.55 | 40.6 | 1,059,868 | -2.17% |
| 2026-07-17 | 40.44 | 41.55 | 40.1 | 41.5 | 1,242,008 | +2.67% |
| 2026-07-16 | 40.17 | 41.14 | 40.17 | 40.42 | 1,367,098 | -0.39% |
| 2026-07-15 | 42.13 | 42.145 | 39.84 | 40.58 | 1,496,195 | -2.64% |
| 2026-07-14 | 42.21 | 42.43 | 41.18 | 41.68 | 1,613,581 | -0.26% |
| 2026-07-13 | 40.18 | 41.89 | 40.18 | 41.79 | 1,627,676 | +4.55% |
| 2026-07-10 | 39.24 | 40.01 | 39.145 | 39.97 | 1,199,268 | +2.75% |
| 2026-07-09 | 39.19 | 39.19 | 38.38 | 38.9 | 956,035 | -1.49% |
| 2026-07-08 | 38.57 | 39.97 | 38.57 | 39.49 | 1,862,919 | +2.95% |
| 2026-07-07 | 37.88 | 38.515 | 37.485 | 38.36 | 1,215,326 | +2.54% |
| 2026-07-06 | 37.82 | 38.56 | 37.31 | 37.41 | 1,415,618 | -1.53% |
| 2026-07-02 | 37.63 | 38.4 | 37.47 | 37.99 | 1,467,272 | +2.45% |
| 2026-07-01 | 36.82 | 37.79 | 36.76 | 37.08 | 1,663,678 | -0.59% |
| 2026-06-30 | 38.37 | 38.702 | 37.28 | 37.3 | 1,458,672 | -2.15% |
| 2026-06-29 | 38.59 | 39.155 | 37.8 | 38.12 | 2,115,506 | -0.55% |
| 2026-06-26 | 38.65 | 39.36 | 38.1 | 38.33 | 6,838,487 | -2.14% |
| 2026-06-25 | 38.91 | 39.58 | 38.71 | 39.17 | 1,651,598 | +0.00% |
| 2026-06-24 | 41.01 | 41.19 | 39.165 | 39.17 | 2,423,499 | -6.63% |
| 2026-06-23 | 42.12 | 42.28 | 41.535 | 41.95 | 1,202,609 | -0.94% |
| 2026-06-22 | 41.92 | 42.47 | 41.1 | 42.35 | 1,325,807 | +1.61% |
| 2026-06-18 | 42.64 | 42.7 | 40.29 | 41.68 | 3,534,399 | -3.14% |
| 2026-06-17 | 43.32 | 44.08 | 42.6 | 43.03 | 1,334,761 | -1.10% |
| 2026-06-16 | 44.56 | 44.96 | 43.22 | 43.51 | 1,703,722 | -3.63% |
| 2026-06-15 | 45.9 | 46.33 | 45.061 | 45.15 | 1,283,549 | -3.79% |
| 2026-06-12 | 45.95 | 47.17 | 45.865 | 46.93 | 729,677 | +1.73% |
| 2026-06-11 | 46.79 | 47.27 | 45.77 | 46.13 | 835,756 | -0.30% |
| 2026-06-10 | 44.82 | 46.71 | 44.82 | 46.27 | 1,333,857 | +2.14% |
| 2026-06-09 | 46.86 | 47.1 | 44.62 | 45.3 | 899,443 | -3.58% |
| 2026-06-08 | 46.14 | 47.09 | 46.14 | 46.98 | 858,673 | +3.46% |
| 2026-06-05 | 46.34 | 46.475 | 45.04 | 45.41 | 949,981 | -2.72% |
| 2026-06-04 | 46.1 | 46.96 | 45.5 | 46.68 | 855,721 | +1.15% |
| 2026-06-03 | 47.12 | 47.76 | 46.17 | 46.65 | 1,258,274 | -1.02% |
| 2026-06-02 | 46.93 | 47.95 | 46.77 | 47.13 | 1,038,215 | +0.02% |
| 2026-06-01 | 46.928 | 47.34 | 46.5 | 47.12 | 1,152,566 | +1.38% |
| 2026-05-29 | 46.73 | 47.07 | 45.98 | 46.48 | 1,577,400 | -1.53% |
| 2026-05-28 | 47.53 | 47.88 | 46.78 | 47.2 | 1,225,088 | -0.40% |
| 2026-05-27 | 49 | 49.1 | 47.13 | 47.39 | 1,773,836 | -5.26% |
| 2026-05-26 | 51 | 52.01 | 49.98 | 50.02 | 1,430,014 | -3.81% |
| 2026-05-22 | 52.54 | 52.555 | 51.69 | 52 | 1,147,025 | -0.65% |
| 2026-05-21 | 54.43 | 54.455 | 51.44 | 52.34 | 1,346,995 | -3.02% |
| 2026-05-20 | 54.21 | 54.98 | 53.555 | 53.97 | 1,567,906 | -0.53% |
| 2026-05-19 | 54.36 | 54.6 | 53.18 | 54.26 | 1,380,314 | -0.20% |
| 2026-05-18 | 52.65 | 54.61 | 52.245 | 54.37 | 1,248,231 | +2.78% |
| 2026-05-15 | 52 | 53.2 | 51.62 | 52.9 | 899,300 | +0.74% |
| 2026-05-14 | 50.97 | 52.56 | 50.74 | 52.51 | 876,628 | +2.48% |
| 2026-05-13 | 51.54 | 51.97 | 50.91 | 51.24 | 1,311,781 | -0.02% |
| 2026-05-12 | 51.19 | 51.785 | 50.75 | 51.25 | 1,265,534 | +0.47% |