Get the Stockscreener App
46.06
2.52%
-1.19
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 May 10, 2024, is $46.06.
- 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 109.27% to $46.06 now.
- The 52-week high stock price for NE is $55.34, representing a 20.15% increase from the current share price, occurred on September 05, 2023.
- The 52-week low stock price for NE is $35.97, indicating a -21.91% decrease from the current share price, occurred on May 12, 2023.
- 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $47.99 | $46.03 | $1.96 | 672,825.0 | -2.52% |
| May 09, 2024 | $47.91 | $46.41 | $1.50 | 734,181.0 | +1.79% |
| May 08, 2024 | $46.73 | $45.29 | $1.44 | 925,768.0 | +1.71% |
| May 07, 2024 | $46.78 | $44.71 | $2.07 | 1,489,585.0 | -0.89% |
| May 06, 2024 | $46.24 | $45.52 | $0.72 | 964,739.0 | +1.68% |
| May 03, 2024 | $45.45 | $44.17 | $1.28 | 814,089.0 | +2.77% |
| May 02, 2024 | $44.57 | $43.83 | $0.74 | 780,633.0 | +0.96% |
| May 01, 2024 | $44.88 | $43.56 | $1.31 | 717,861.0 | -1.64% |
| Apr 30, 2024 | $45.97 | $43.70 | $2.27 | 1,311,972.0 | -4.23% |
| Apr 29, 2024 | $46.82 | $45.93 | $0.89 | 612,965.0 | +0.11% |
| Apr 26, 2024 | $46.67 | $45.43 | $1.24 | 636,581.0 | +1.83% |
| Apr 25, 2024 | $45.81 | $45.20 | $0.605 | 757,260.0 | -1.28% |
| Apr 24, 2024 | $46.87 | $45.74 | $1.13 | 935,035.0 | -2.25% |
| Apr 23, 2024 | $47.43 | $46.19 | $1.24 | 1,019,336.0 | +1.68% |
| Apr 22, 2024 | $46.92 | $45.29 | $1.63 | 714,694.0 | +0.39% |
| Apr 19, 2024 | $46.49 | $44.93 | $1.56 | 1,125,652.0 | +2.21% |
| Apr 18, 2024 | $46.72 | $45.14 | $1.58 | 1,046,998.0 | -2.29% |
| Apr 17, 2024 | $47.57 | $46.17 | $1.40 | 983,949.0 | -1.81% |
| Apr 16, 2024 | $47.89 | $46.78 | $1.11 | 812,581.0 | -1.73% |
| Apr 15, 2024 | $49.34 | $47.77 | $1.57 | 876,589.0 | -1.78% |
| Apr 12, 2024 | $50.82 | $48.45 | $2.37 | 1,042,910.0 | -2.46% |
| Apr 11, 2024 | $50.59 | $49.70 | $0.8948 | 1,016,318.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $47.99 | $43.56 | $4.43 | 7,772,506.0 | +3.79% |
| 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% |
2.04%
Cap:
|
Volume (24h):