NE - Noble Corp plc
45.28
-0.540 -1.193%
Share volume: 2,199,662
Last Updated: 03-05-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$45.82
-0.54
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $45.84 | $45.84 | $45.90 | $45.90 | $43.84 | $43.84 | $45.28 | $45.28 | 2,199,662 | $2,199,662.00 |
| 03-04-2026 | $45.02 | $45.02 | $45.98 | $45.98 | $44.42 | $44.42 | $45.82 | $45.82 | 1,307,268 | $1,307,268.00 |
| 03-03-2026 | $45.35 | $44.85 | $46.25 | $45.74 | $44.42 | $43.94 | $45.67 | $45.17 | 2,035,385 | $2,035,385.00 |
| 03-02-2026 | $46.54 | $46.03 | $46.78 | $46.27 | $44.30 | $43.81 | $45.98 | $45.48 | 2,620,620 | $2,620,620.00 |
| 02-27-2026 | $45.37 | $45.37 | $45.80 | $45.80 | $44.85 | $44.85 | $45.43 | $45.43 | 3,144,733 | $3,144,733.00 |
| 02-26-2026 | $44.82 | $44.82 | $45.46 | $45.46 | $44.30 | $44.30 | $44.91 | $44.91 | 1,566,207 | $1,566,207.00 |
| 02-25-2026 | $46.32 | $46.32 | $46.75 | $46.75 | $44.98 | $44.98 | $45.72 | $45.72 | 1,337,843 | $1,337,843.00 |
| 02-24-2026 | $45.27 | $45.27 | $46.73 | $46.73 | $44.82 | $44.82 | $46.15 | $46.15 | 2,150,208 | $2,150,208.00 |
| 02-23-2026 | $45.42 | $45.42 | $47.44 | $47.44 | $44.75 | $44.75 | $45.26 | $45.26 | 2,596,352 | $2,596,352.00 |
| 02-20-2026 | $44.84 | $44.84 | $45.64 | $45.64 | $44.22 | $44.22 | $45.52 | $45.52 | 2,461,394 | $2,461,394.00 |