NE - Noble Corp Plc
45.33
-0.230 -0.507%
Share volume: 1,122,389
Last Updated: 03-11-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$45.56
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $45.11 | $45.11 | $46.09 | $46.09 | $44.67 | $44.67 | $45.33 | $45.33 | 1,122,389 | $1,122,389.00 |
| 03-10-2026 | $45.16 | $45.16 | $46.26 | $46.26 | $45.06 | $45.06 | $45.56 | $45.56 | 1,252,739 | $1,252,739.00 |
| 03-09-2026 | $44.00 | $44.00 | $45.63 | $45.63 | $43.12 | $43.12 | $45.46 | $45.46 | 1,725,335 | $1,725,335.00 |
| 03-06-2026 | $44.88 | $44.88 | $45.25 | $45.25 | $43.41 | $43.41 | $43.70 | $43.70 | 1,588,950 | $1,588,950.00 |
| 03-05-2026 | $45.84 | $45.84 | $45.90 | $45.90 | $43.84 | $43.84 | $45.28 | $45.28 | 2,200,203 | $2,200,203.00 |
| 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 |