Get the Stockscreener App
31.80
1.08%
0.34
After Hours:
31.81
0.010
+0.03%
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 November 05, 2024, is $31.80.
- 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 44.48% to $31.80 now.
- The 52-week high stock price for NE is $52.16, representing a 64.01% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for NE is $31.00, indicating a -2.52% decrease from the current share price, occurred on October 28, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $31.97 | $31.27 | $0.70 | 3,232,696.0 | +1.08% |
| Nov 04, 2024 | $31.96 | $31.27 | $0.69 | 2,691,670.0 | +1.13% |
| Nov 01, 2024 | $32.20 | $31.00 | $1.20 | 1,479,959.0 | -2.72% |
| Oct 31, 2024 | $32.60 | $31.92 | $0.68 | 2,342,463.0 | +1.20% |
| Oct 30, 2024 | $32.03 | $31.07 | $0.96 | 1,856,246.0 | +1.22% |
| Oct 29, 2024 | $31.86 | $31.13 | $0.725 | 1,262,221.0 | -2.32% |
| Oct 28, 2024 | $32.08 | $31.00 | $1.08 | 1,479,382.0 | -1.42% |
| Oct 25, 2024 | $32.45 | $31.78 | $0.67 | 1,164,251.0 | +0.81% |
| Oct 24, 2024 | $32.61 | $31.33 | $1.28 | 2,094,459.0 | +2.23% |
| Oct 23, 2024 | $32.30 | $31.25 | $1.05 | 1,981,642.0 | -3.50% |
| Oct 22, 2024 | $32.65 | $31.97 | $0.68 | 2,224,130.0 | +0.90% |
| Oct 21, 2024 | $32.87 | $31.77 | $1.09 | 2,237,876.0 | -0.71% |
| Oct 18, 2024 | $33.37 | $32.50 | $0.87 | 1,964,057.0 | -2.81% |
| Oct 17, 2024 | $33.56 | $32.49 | $1.07 | 2,947,159.0 | +1.89% |
| Oct 16, 2024 | $33.62 | $32.85 | $0.775 | 2,198,505.0 | -1.08% |
| Oct 15, 2024 | $33.79 | $33.15 | $0.64 | 3,166,544.0 | -4.87% |
| Oct 14, 2024 | $35.38 | $34.57 | $0.81 | 1,855,050.0 | -2.65% |
| Oct 11, 2024 | $36.03 | $35.24 | $0.785 | 1,519,940.0 | +0.65% |
| Oct 10, 2024 | $36.16 | $35.13 | $1.03 | 1,709,503.0 | +0.06% |
| Oct 09, 2024 | $36.55 | $35.62 | $0.93 | 2,148,274.0 | -2.65% |
| Oct 08, 2024 | $37.32 | $36.18 | $1.14 | 1,790,979.0 | -3.43% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $32.20 | $31.00 | $1.20 | 10,637,021.0 | -0.56% |
| 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% |
0.91%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):