Noble Corp (NE)

Historical Prices For Noble Corp (NE)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	27.75	28.21	27.05	28.27	2,455,036	28.27
7/01/2025	26.79	27.79	26.27	27.44	2,394,945	27.44
6/30/2025	26.64	26.81	26.44	26.55	1,815,098	26.55
6/27/2025	26.90	26.95	26.52	26.77	5,332,820	26.77
6/26/2025	27.17	27.45	26.75	26.91	1,663,549	26.91
6/25/2025	26.95	27.50	26.62	27.08	2,031,582	27.08
6/24/2025	27.73	27.94	27.04	27.10	2,648,019	27.10
6/23/2025	28.90	29.04	27.88	28.01	2,209,142	28.01
6/20/2025	28.91	29.14	28.60	28.71	3,063,396	28.71
6/18/2025	29.10	29.48	28.88	28.90	1,645,745	28.90
6/17/2025	29.33	29.57	28.95	29.15	2,110,538	29.15
6/16/2025	28.80	29.43	28.61	29.24	2,831,323	29.24
6/13/2025	29.67	29.89	28.67	29.11	2,494,818	29.11
6/12/2025	28.73	29.24	28.32	29.07	1,694,659	29.07
6/11/2025	29.04	29.37	28.50	29.17	2,985,099	29.17
6/10/2025	28.49	29.34	28.30	28.82	2,905,112	28.82
6/09/2025	27.99	28.47	27.46	28.17	2,529,065	28.17
6/06/2025	26.95	27.84	26.68	27.64	2,672,285	27.64
6/05/2025	26.63	26.67	26.03	26.45	2,365,827	26.45
6/04/2025	27.00	27.45	26.57	26.86	1,941,596	26.36
6/03/2025	25.82	27.17	25.27	26.89	2,505,148	26.39
6/02/2025	25.43	26.18	25.00	25.81	2,774,582	25.33
5/30/2025	25.26	25.40	24.61	24.77	1,983,693	24.31
5/29/2025	25.15	25.52	24.89	25.46	1,843,734	24.99
5/28/2025	25.72	25.74	24.68	25.01	2,376,093	24.54
5/27/2025	23.85	24.79	23.45	24.73	2,226,039	24.27
5/23/2025	22.69	23.59	22.69	23.49	1,491,975	23.05
5/22/2025	22.98	23.39	22.37	23.26	2,277,293	22.83
5/21/2025	24.00	24.09	23.26	23.27	1,838,202	22.84
5/20/2025	24.09	24.32	23.81	24.16	2,157,804	23.71
5/19/2025	23.59	23.99	23.30	23.94	1,982,640	23.49
5/16/2025	24.38	24.65	23.88	24.08	1,855,544	23.63
5/15/2025	24.25	24.53	23.94	24.40	1,862,917	23.95
5/14/2025	24.27	24.87	24.09	24.77	1,809,620	24.31
5/13/2025	24.87	25.06	24.37	24.45	2,280,698	23.99
5/12/2025	25.30	25.74	24.47	24.64	3,310,632	24.18
5/09/2025	23.82	24.18	23.59	23.80	1,371,469	23.36
5/08/2025	22.94	23.93	22.92	23.45	1,912,066	23.01
5/07/2025	23.14	23.26	22.40	22.58	1,598,838	22.16
5/06/2025	22.49	23.36	22.43	22.88	2,707,328	22.45
5/05/2025	22.08	22.46	22.04	22.18	2,474,655	21.77
5/02/2025	22.85	23.05	22.32	22.62	1,782,854	22.20
5/01/2025	22.00	23.00	21.75	22.55	3,088,741	22.13
4/30/2025	21.93	22.16	21.51	21.74	3,357,702	21.34
4/29/2025	23.64	23.64	21.98	22.47	6,365,571	22.05
4/28/2025	20.96	21.46	20.80	21.00	2,190,365	20.61
4/25/2025	20.32	21.27	20.19	21.00	2,036,903	20.61
4/24/2025	20.30	20.86	19.86	20.79	2,026,718	20.40
4/23/2025	20.96	21.05	19.70	19.96	2,491,875	19.59
4/22/2025	20.01	20.29	19.32	19.98	1,547,594	19.61
4/21/2025	19.87	20.01	19.03	19.75	2,198,236	19.38
4/17/2025	19.82	20.56	19.68	20.42	2,323,513	20.04
4/16/2025	19.72	20.05	19.08	19.43	1,679,603	19.07
4/15/2025	19.22	20.19	19.22	19.57	2,296,723	19.21
4/14/2025	20.32	20.45	19.06	19.42	2,731,253	19.06
4/11/2025	18.71	19.91	18.22	19.91	2,431,366	19.54
4/10/2025	20.15	20.15	18.00	18.75	5,411,112	18.40
4/09/2025	17.88	21.26	17.51	21.20	6,306,634	20.81
4/08/2025	20.02	20.24	17.64	18.44	5,555,047	18.10
4/07/2025	17.53	19.92	17.40	19.41	5,754,952	19.05
4/04/2025	19.98	20.26	17.87	18.41	7,859,573	18.07
4/03/2025	22.56	22.74	20.84	21.08	4,528,179	20.69