NE - Noble Corp plc
47.36
0.730 1.541%
Share volume: 706,349
Last Updated: 04-21-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$46.63
0.73
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $47.05 | $47.05 | $47.68 | $47.68 | $46.82 | $46.82 | $47.36 | $47.36 | 706,349 | $706,349.00 |
| 04-20-2026 | $46.95 | $46.95 | $47.14 | $47.14 | $46.01 | $46.01 | $46.63 | $46.63 | 1,447,715 | $1,447,715.00 |
| 04-17-2026 | $47.08 | $47.08 | $47.12 | $47.12 | $45.44 | $45.44 | $46.77 | $46.77 | 2,130,514 | $2,130,514.00 |
| 04-16-2026 | $47.71 | $47.71 | $48.80 | $48.80 | $47.38 | $47.38 | $48.50 | $48.50 | 1,462,246 | $1,462,246.00 |
| 04-15-2026 | $48.10 | $48.10 | $48.30 | $48.30 | $47.03 | $47.03 | $47.42 | $47.42 | 1,762,576 | $1,762,576.00 |
| 04-14-2026 | $49.28 | $49.28 | $49.28 | $49.28 | $47.21 | $47.21 | $47.67 | $47.67 | 1,018,310 | $1,018,310.00 |
| 04-13-2026 | $49.27 | $49.27 | $49.96 | $49.96 | $48.81 | $48.81 | $49.50 | $49.50 | 982,647 | $982,647.00 |
| 04-10-2026 | $49.25 | $49.25 | $49.74 | $49.74 | $48.84 | $48.84 | $48.93 | $48.93 | 1,011,588 | $1,011,588.00 |
| 04-09-2026 | $50.49 | $50.49 | $51.33 | $51.33 | $49.62 | $49.62 | $49.62 | $49.62 | 1,444,634 | $1,444,634.00 |
| 04-08-2026 | $49.08 | $49.08 | $50.41 | $50.41 | $48.02 | $48.02 | $50.32 | $50.32 | 1,498,390 | $1,498,390.00 |