Noble Corporation plc (NE) Historical Stock Data
32.81 ↑0.28 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NE is up 0.47% a day on average. There have been 16 days where Noble Corporation plc closed green and 14 days where NE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 33.00 | 32.81 | ↓$0.19 (-0.58%) | 32.74 | 33.46 | 1.33M |
| 2025-12-04 | 33.17 | 32.53 | ↓$0.64 (-1.93%) | 32.11 | 33.17 | 1.98M |
| 2025-12-03 | 31.38 | 33.62 | ↑$2.24 (7.14%) | 31.34 | 33.66 | 2.67M |
| 2025-12-02 | 31.34 | 31.10 | ↓$0.24 (-0.77%) | 30.50 | 31.46 | 1M |
| 2025-12-01 | 30.42 | 31.35 | ↑$0.93 (3.06%) | 30.35 | 31.78 | 2.10M |
| 2025-11-28 | 30.52 | 30.62 | ↑$0.10 (0.33%) | 30.26 | 30.93 | 706.14K |
| 2025-11-26 | 30.43 | 30.43 | ↑$0.00 (0.00%) | 30.37 | 30.86 | 1.67M |
| 2025-11-25 | 30.16 | 30.50 | ↑$0.34 (1.13%) | 29.20 | 30.74 | 1.77M |
| 2025-11-24 | 29.73 | 30.17 | ↑$0.44 (1.48%) | 29.30 | 30.48 | 1.20M |
| 2025-11-21 | 29.17 | 30.07 | ↑$0.90 (3.09%) | 28.76 | 30.23 | 1.42M |
| 2025-11-20 | 30.33 | 29.41 | ↓$0.92 (-3.03%) | 29.19 | 31.13 | 1.96M |
| 2025-11-19 | 29.81 | 29.96 | ↑$0.15 (0.50%) | 29.66 | 30.61 | 1.47M |
| 2025-11-18 | 29.70 | 30.62 | ↑$0.92 (3.10%) | 29.62 | 31.00 | 1.46M |
| 2025-11-17 | 30.35 | 29.94 | ↓$0.41 (-1.35%) | 29.71 | 30.98 | 1.80M |
| 2025-11-14 | 29.43 | 30.32 | ↑$0.89 (3.02%) | 29.14 | 30.51 | 1.28M |
| 2025-11-13 | 29.58 | 29.67 | ↑$0.09 (0.30%) | 29.30 | 30.58 | 1.32M |
| 2025-11-12 | 30.12 | 29.58 | ↓$0.54 (-1.79%) | 29.53 | 30.62 | 1.40M |
| 2025-11-11 | 29.39 | 30.44 | ↑$1.05 (3.57%) | 29.39 | 30.95 | 1.34M |
| 2025-11-10 | 29.49 | 29.18 | ↓$0.31 (-1.05%) | 28.75 | 29.88 | 1.49M |
| 2025-11-07 | 28.77 | 29.23 | ↑$0.46 (1.60%) | 28.40 | 29.33 | 0.96M |
| 2025-11-06 | 28.61 | 28.77 | ↑$0.16 (0.56%) | 28.15 | 29.62 | 1.20M |
| 2025-11-05 | 29.16 | 28.67 | ↓$0.49 (-1.68%) | 28.64 | 29.29 | 1.15M |
| 2025-11-04 | 29.10 | 28.98 | ↓$0.12 (-0.41%) | 28.67 | 29.62 | 767.11K |
| 2025-11-03 | 28.95 | 29.83 | ↑$0.88 (3.04%) | 28.63 | 30.12 | 1.58M |
| 2025-10-31 | 29.59 | 29.35 | ↓$0.24 (-0.81%) | 29.20 | 30.00 | 1.05M |
| 2025-10-30 | 29.10 | 29.60 | ↑$0.50 (1.72%) | 28.84 | 30.06 | 1.59M |
| 2025-10-29 | 30.04 | 29.32 | ↓$0.72 (-2.40%) | 28.71 | 30.14 | 2.90M |
| 2025-10-28 | 30.45 | 29.95 | ↓$0.50 (-1.64%) | 29.66 | 30.98 | 2.64M |
| 2025-10-27 | 30.95 | 30.42 | ↓$0.53 (-1.71%) | 30.17 | 31.14 | 2.20M |
| 2025-10-24 | 30.64 | 30.56 | ↓$0.08 (-0.26%) | 30.52 | 31.31 | 1.81M |
Create an account or log in to view more rows.
$NE shaking weak hands that’s all
$NE buy and HODL
$NE Dip buyers are going to get wrecked
$NE day trade is ok to buy here but sell later
$NE take us to the moon
lets goooooo
$NE Reinvest your dividends
$NE LETS GOOOOOOOO!!!!!!!
$NE rip and dip today bulls
$NE whats the target for Friday close?
$NE I'm not afraid.
I'm long
And I'm strong..........