Get the Stockscreener App
28.84
0.03%
-0.01
After Hours:
28.84
Noble Corp Plc Stock (NE) Price History
The historical daily chart and data for Noble Corp Plc stock (NE), show that the latest closing stock price as of December 20, 2024, is $28.84.
- Noble Corp Plc all-time high stock price is $55.34, occurred on September 05, 2023.
- The lowest Noble Corp Plc stock price recorded was $22.01 on December 15, 2021. Since then, Noble Corp Plc's stock price has risen over 31.03% to $28.84 now.
- The 52-week high stock price for NE is $52.16, representing a 80.84% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for NE is $28.40, indicating a -1.53% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Noble Corp Plc (NE) stock in the beginning of 2023 was $26.14. The stock closed the year at $37.71, a gain of over 44.26% for the year.
The table below shows more information about NE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $29.33 | $28.40 | $0.928 | 2,481,913.0 | -0.03% |
| Dec 19, 2024 | $29.96 | $28.70 | $1.26 | 1,837,272.0 | -0.55% |
| Dec 18, 2024 | $31.17 | $28.89 | $2.28 | 2,155,087.0 | -4.16% |
| Dec 17, 2024 | $30.68 | $29.70 | $0.975 | 2,066,049.0 | -2.01% |
| Dec 16, 2024 | $31.25 | $30.25 | $1.00 | 1,933,870.0 | -0.10% |
| Dec 13, 2024 | $31.52 | $30.83 | $0.695 | 1,376,445.0 | -2.12% |
| Dec 12, 2024 | $32.33 | $31.58 | $0.75 | 1,011,954.0 | -3.25% |
| Dec 11, 2024 | $32.92 | $31.67 | $1.25 | 1,362,127.0 | +0.28% |
| Dec 10, 2024 | $32.60 | $31.89 | $0.71 | 1,346,369.0 | +0.43% |
| Dec 09, 2024 | $32.70 | $31.82 | $0.88 | 2,301,253.0 | +2.27% |
| Dec 06, 2024 | $32.77 | $31.35 | $1.42 | 2,632,920.0 | -3.74% |
| Dec 05, 2024 | $33.63 | $32.87 | $0.76 | 1,301,736.0 | -0.96% |
| Dec 04, 2024 | $33.71 | $32.74 | $0.97 | 1,683,468.0 | -1.92% |
| Dec 03, 2024 | $34.28 | $33.22 | $1.06 | 1,289,120.0 | +0.09% |
| Dec 02, 2024 | $34.10 | $33.12 | $0.985 | 1,743,313.0 | +1.20% |
| Nov 29, 2024 | $33.60 | $33.15 | $0.45 | 1,009,196.0 | +0.12% |
| Nov 27, 2024 | $34.66 | $33.35 | $1.30 | 1,056,543.0 | -0.48% |
| Nov 26, 2024 | $34.43 | $33.39 | $1.04 | 1,779,688.0 | -2.13% |
| Nov 25, 2024 | $35.65 | $34.00 | $1.65 | 1,561,280.0 | -3.08% |
| Nov 22, 2024 | $35.74 | $34.71 | $1.03 | 1,618,454.0 | +2.05% |
Noble Corp Plc Stock (NE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Noble Corp Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Noble Corp Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Noble Corp Plc Stock (NE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.28 | $28.40 | $5.88 | 29,004,809.0 | -13.83% |
| Nov, 2024 | $35.98 | $31.00 | $4.98 | 44,101,669.0 | +4.66% |
| Oct, 2024 | $37.99 | $31.00 | $6.99 | 45,163,072.0 | -11.51% |
| Sep, 2024 | $37.80 | $33.47 | $4.33 | 61,664,345.0 | -5.27% |
| Aug, 2024 | $48.13 | $36.38 | $11.75 | 36,512,552.0 | -19.21% |
| Jul, 2024 | $48.74 | $43.08 | $5.66 | 25,851,913.0 | +5.76% |
| Jun, 2024 | $46.64 | $41.70 | $4.94 | 29,210,294.0 | -3.90% |
| May, 2024 | $48.42 | $43.56 | $4.86 | 17,718,942.0 | +4.69% |
| Apr, 2024 | $52.16 | $43.70 | $8.45 | 22,207,011.0 | -8.48% |
| Mar, 2024 | $48.92 | $42.38 | $6.54 | 23,124,289.0 | +15.98% |
| Feb, 2024 | $45.04 | $41.44 | $3.60 | 23,661,256.0 | -5.26% |
| Jan, 2024 | $49.52 | $42.54 | $6.98 | 22,788,078.0 | -8.37% |
Noble Corp Plc Stock (NE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.73 | $41.23 | $8.50 | 26,526,068.0 | +4.38% |
| Nov, 2023 | $51.65 | $43.63 | $8.02 | 27,759,840.0 | -1.18% |
| Oct, 2023 | $50.60 | $45.33 | $5.27 | 26,550,224.0 | -7.82% |
| Sep, 2023 | $55.34 | $49.46 | $5.88 | 26,549,451.0 | -3.96% |
| Aug, 2023 | $53.50 | $49.43 | $4.07 | 25,329,823.0 | +0.90% |
| Jul, 2023 | $52.77 | $41.02 | $11.75 | 33,354,498.0 | +26.53% |
| Jun, 2023 | $42.33 | $36.20 | $6.13 | 33,559,658.0 | +9.46% |
| May, 2023 | $40.49 | $34.85 | $5.64 | 26,348,601.0 | -1.85% |
| Apr, 2023 | $41.45 | $36.16 | $5.30 | 18,112,738.0 | -2.58% |
| Mar, 2023 | $45.50 | $35.32 | $10.18 | 43,090,469.0 | -5.33% |
| Feb, 2023 | $45.05 | $37.22 | $7.83 | 40,358,546.0 | +2.46% |
| Jan, 2023 | $41.75 | $35.27 | $6.48 | 40,636,282.0 | +7.90% |
Noble Corp Plc Stock (NE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.17 | $33.41 | $4.76 | 30,719,216.0 | +1.56% |
| Nov, 2022 | $42.08 | $34.28 | $7.80 | 32,138,600.0 | +3.02% |
| Oct, 2022 | $36.88 | $27.63 | $9.25 | 38,188,686.0 | +21.84% |
| Sep, 2022 | $35.45 | $27.04 | $8.41 | 29,725,445.0 | -2.54% |
| Aug, 2022 | $33.22 | $28.28 | $4.94 | 17,455,684.0 | +1.17% |
| Jul, 2022 | $30.35 | $22.64 | $7.71 | 15,781,486.0 | +18.34% |
| Jun, 2022 | $38.59 | $25.12 | $13.47 | 25,562,358.0 | -30.13% |
| May, 2022 | $37.77 | $30.31 | $7.46 | 17,029,230.0 | +13.62% |
| Apr, 2022 | $35.87 | $29.52 | $6.35 | 9,586,312.0 | -8.90% |
| Mar, 2022 | $36.79 | $25.15 | $11.64 | 15,163,130.0 | +35.80% |
| Feb, 2022 | $27.50 | $24.55 | $2.95 | 8,334,564.0 | +4.54% |
| Jan, 2022 | $27.45 | $23.07 | $4.38 | 9,029,898.0 | -0.48% |
0.56%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):