Get the Stockscreener App
30.43
0.23%
-0.07
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 26, 2025, is $30.43.
- 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 $17.40 on April 07, 2025. Since then, Noble Corp Plc's stock price has risen over 74.89% to $30.43 now.
- The 52-week high stock price for NE is $35.06, representing a 15.22% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for NE is $17.40, indicating a -42.82% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Noble Corp Plc (NE) stock in the beginning of 2024 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 26, 2025 | $30.86 | $30.37 | $0.49 | 1,541,944.0 | -0.23% |
| Nov 25, 2025 | $30.74 | $29.20 | $1.54 | 1,771,606.0 | +1.09% |
| Nov 24, 2025 | $30.48 | $29.30 | $1.18 | 1,186,956.0 | +0.33% |
| Nov 21, 2025 | $30.23 | $28.76 | $1.47 | 1,418,107.0 | +2.24% |
| Nov 20, 2025 | $31.13 | $29.19 | $1.94 | 1,955,793.0 | -1.84% |
| Nov 19, 2025 | $30.61 | $29.66 | $0.9511 | 1,470,871.0 | -2.16% |
| Nov 18, 2025 | $31.00 | $29.62 | $1.38 | 1,455,552.0 | +2.27% |
| Nov 17, 2025 | $30.98 | $29.71 | $1.27 | 1,797,318.0 | -1.25% |
| Nov 14, 2025 | $30.51 | $29.14 | $1.37 | 1,275,965.0 | +2.19% |
| Nov 13, 2025 | $30.57 | $29.30 | $1.28 | 1,313,502.0 | +0.30% |
| Nov 12, 2025 | $30.62 | $29.53 | $1.09 | 1,404,602.0 | -2.83% |
| Nov 11, 2025 | $30.95 | $29.39 | $1.56 | 1,343,465.0 | +4.32% |
| Nov 10, 2025 | $29.88 | $28.75 | $1.13 | 1,494,689.0 | -0.17% |
| Nov 07, 2025 | $29.33 | $28.39 | $0.935 | 959,230.0 | +1.60% |
| Nov 06, 2025 | $29.62 | $28.15 | $1.47 | 1,203,116.0 | +0.35% |
| Nov 05, 2025 | $29.29 | $28.64 | $0.65 | 1,146,183.0 | -1.07% |
| Nov 04, 2025 | $29.61 | $28.62 | $0.995 | 943,174.0 | -2.85% |
| Nov 03, 2025 | $30.12 | $28.63 | $1.49 | 1,584,704.0 | +1.64% |
| Oct 31, 2025 | $30.00 | $29.20 | $0.80 | 1,357,236.0 | -0.84% |
| Oct 30, 2025 | $30.06 | $28.77 | $1.29 | 2,011,237.0 | +0.95% |
| Oct 29, 2025 | $30.14 | $28.71 | $1.43 | 2,899,423.0 | -2.10% |
| Oct 28, 2025 | $30.98 | $29.65 | $1.33 | 2,641,662.0 | -1.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $31.13 | $28.15 | $2.98 | 26,808,721.0 | +3.68% |
| Oct, 2025 | $31.32 | $26.70 | $4.62 | 47,151,579.0 | +3.78% |
| Sep, 2025 | $31.99 | $27.53 | $4.46 | 86,660,647.0 | -1.87% |
| Aug, 2025 | $29.01 | $25.24 | $3.77 | 36,961,435.0 | +7.50% |
| Jul, 2025 | $31.21 | $26.27 | $4.95 | 40,513,256.0 | +0.98% |
| Jun, 2025 | $29.89 | $25.00 | $4.89 | 50,180,415.0 | +7.19% |
| May, 2025 | $25.74 | $21.75 | $3.99 | 44,141,029.0 | +13.94% |
| Apr, 2025 | $24.58 | $17.40 | $7.18 | 72,313,552.0 | -8.27% |
| Mar, 2025 | $26.10 | $22.05 | $4.05 | 52,061,225.0 | -8.49% |
| Feb, 2025 | $32.70 | $25.44 | $7.26 | 40,551,902.0 | -19.19% |
| Jan, 2025 | $35.06 | $31.53 | $3.53 | 27,358,401.0 | +2.07% |
Noble Corp Plc Stock (NE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.28 | $28.40 | $5.88 | 32,973,856.0 | -9.17% |
| 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% |
6.17%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):