NE - Noble Corp plc
51.25
0.240 0.468%
Share volume: 1,265,393
Last Updated: 05-12-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$51.01
0.24
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $51.19 | $51.19 | $51.79 | $51.79 | $50.75 | $50.75 | $51.25 | $51.25 | 1,265,393 | $1,265,393.00 |
| 05-11-2026 | $50.82 | $50.82 | $51.37 | $51.37 | $50.28 | $50.28 | $51.01 | $51.01 | 1,562,476 | $1,562,476.00 |
| 05-08-2026 | $48.55 | $48.55 | $51.03 | $51.03 | $48.32 | $48.32 | $50.14 | $50.14 | 1,482,030 | $1,482,030.00 |
| 05-07-2026 | $49.02 | $49.02 | $49.04 | $49.04 | $47.25 | $47.25 | $48.48 | $48.48 | 1,261,190 | $1,261,190.00 |
| 05-06-2026 | $48.22 | $48.22 | $50.13 | $50.13 | $48.00 | $48.00 | $49.08 | $49.08 | 1,541,502 | $1,541,502.00 |
| 05-05-2026 | $50.34 | $50.34 | $50.74 | $50.74 | $49.61 | $49.61 | $49.95 | $49.95 | 1,465,797 | $1,465,797.00 |
| 05-04-2026 | $50.24 | $50.24 | $51.38 | $51.38 | $49.78 | $49.78 | $50.93 | $50.93 | 1,525,095 | $1,525,095.00 |
| 05-01-2026 | $50.52 | $50.52 | $50.96 | $50.96 | $49.39 | $49.39 | $50.54 | $50.54 | 2,019,926 | $2,019,926.00 |
| 04-30-2026 | $50.00 | $50.00 | $51.32 | $51.32 | $49.49 | $49.49 | $51.03 | $51.03 | 2,223,689 | $2,223,689.00 |
| 04-29-2026 | $51.74 | $51.74 | $51.99 | $51.99 | $49.91 | $49.91 | $50.30 | $50.30 | 3,258,483 | $3,258,483.00 |