Noble Corp (NE)

Historical Prices For Noble Corp (NE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	24.09	24.43	23.66	24.17	1,537,152	24.17
4/01/2025	23.89	24.58	23.74	24.46	2,389,317	24.46
3/31/2025	23.76	23.93	23.19	23.70	2,363,451	23.70
3/28/2025	24.27	24.54	23.91	24.18	1,716,862	24.18
3/27/2025	24.57	24.83	23.95	24.47	1,796,170	24.47
3/26/2025	24.38	25.20	24.38	24.70	1,695,874	24.70
3/25/2025	24.50	24.57	23.44	24.18	1,831,255	24.18
3/24/2025	24.31	24.67	23.95	24.27	1,691,510	24.27
3/21/2025	24.75	25.06	24.00	24.15	3,593,608	24.15
3/20/2025	24.50	25.06	24.30	24.95	1,706,937	24.95
3/19/2025	24.55	25.24	24.46	24.70	1,732,465	24.70
3/18/2025	24.34	24.75	24.13	24.56	1,611,701	24.56
3/17/2025	23.98	24.42	23.92	24.18	1,529,867	24.18
3/14/2025	22.86	23.91	22.50	23.78	1,927,809	23.78
3/13/2025	23.31	23.75	22.12	22.46	2,710,458	22.46
3/12/2025	23.17	23.62	23.02	23.02	2,109,538	23.02
3/11/2025	23.48	23.84	22.76	23.17	3,181,614	23.17
3/10/2025	24.46	24.70	22.88	23.36	3,867,254	23.36
3/07/2025	23.24	24.81	23.14	24.71	4,007,474	24.71
3/06/2025	22.36	23.10	22.05	23.00	3,211,147	23.00
3/05/2025	22.69	22.70	22.06	22.52	4,670,098	22.52
3/04/2025	23.21	23.83	22.48	23.14	6,437,594	22.64
3/03/2025	26.00	26.10	23.23	23.61	5,094,140	23.10
2/28/2025	25.56	26.35	25.44	25.90	3,033,913	25.34
2/27/2025	26.35	26.62	25.77	25.92	2,218,816	25.36
2/26/2025	26.90	27.02	26.02	26.23	2,769,086	25.66
2/25/2025	27.18	27.73	26.58	26.84	2,044,009	26.26
2/24/2025	27.00	27.35	26.28	27.19	2,113,494	26.60
2/21/2025	28.96	28.97	26.84	26.92	3,139,990	26.34
2/20/2025	27.94	28.20	27.57	27.91	2,430,251	27.31
2/19/2025	28.52	28.83	27.62	27.79	2,080,460	27.19
2/18/2025	28.70	30.36	28.19	29.08	3,194,814	28.45
2/14/2025	29.75	30.07	28.86	29.12	2,332,085	28.49
2/13/2025	30.54	30.64	29.55	29.61	2,597,007	28.97
2/12/2025	31.27	31.39	30.38	30.48	1,939,260	29.82
2/11/2025	31.83	32.10	31.44	31.72	1,722,193	31.03
2/10/2025	31.36	32.04	31.30	31.83	1,499,676	31.14
2/07/2025	31.95	32.57	31.00	31.01	1,721,425	30.34
2/06/2025	32.46	32.70	31.38	31.87	2,328,730	31.18
2/05/2025	32.22	32.50	31.60	32.20	1,378,205	31.50
2/04/2025	31.76	32.49	31.29	32.45	1,505,708	31.75
2/03/2025	31.73	31.94	31.00	31.44	1,221,946	30.76
1/31/2025	32.68	32.89	31.82	32.05	1,105,433	31.36
1/30/2025	32.24	32.84	31.95	32.63	1,245,237	31.92
1/29/2025	32.07	32.29	31.53	32.02	959,166	31.33
1/28/2025	32.81	32.90	31.77	32.17	1,554,711	31.47
1/27/2025	33.11	33.62	32.50	32.65	1,566,116	31.94
1/24/2025	33.29	33.78	33.11	33.25	902,665	32.53
1/23/2025	33.42	33.67	33.21	33.30	1,465,720	32.58
1/22/2025	33.31	33.61	33.01	33.16	1,441,588	32.44
1/21/2025	34.00	34.15	33.19	33.45	1,573,770	32.73
1/17/2025	34.07	34.30	33.27	33.54	1,392,638	32.82
1/16/2025	34.31	34.78	33.35	33.76	1,701,809	33.03
1/15/2025	34.05	35.06	33.96	34.63	1,640,065	33.88
1/14/2025	33.00	34.02	32.91	33.96	1,395,358	33.23
1/13/2025	32.76	33.43	32.63	33.00	1,862,144	32.29
1/10/2025	33.53	33.91	32.34	32.61	1,857,507	31.91
1/08/2025	33.11	33.40	32.48	32.66	1,188,122	31.95
1/07/2025	33.51	33.88	33.12	33.59	998,444	32.86
1/06/2025	33.39	33.94	33.02	33.11	1,605,133	32.39
1/03/2025	33.26	33.29	32.48	32.95	899,967	32.24