28.34
price down icon1.39%   -0.40
after-market After Hours: 28.33 -0.01 -0.04%
loading

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 September 03, 2025, is $28.34.
  • 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 62.87% to $28.34 now.
  • The 52-week high stock price for NE is $37.99, representing a 34.05% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for NE is $17.40, indicating a -38.60% 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:
Date High Low High - Low Volume % Change
Sep 03, 2025 $29.09 $28.25 $0.835 2,495,539.0 -1.39%
Sep 02, 2025 $29.36 $28.24 $1.12 1,861,624.0 -0.28%
Aug 29, 2025 $28.91 $28.58 $0.333 998,280.0 +0.80%
Aug 28, 2025 $28.99 $28.23 $0.755 1,477,308.0 -0.35%
Aug 27, 2025 $29.01 $27.90 $1.11 1,467,510.0 +2.43%
Aug 26, 2025 $28.53 $27.90 $0.63 1,738,410.0 -1.99%
Aug 25, 2025 $28.77 $28.25 $0.5194 1,504,733.0 -0.38%
Aug 22, 2025 $28.89 $26.72 $2.17 2,009,476.0 +7.37%
Aug 21, 2025 $26.91 $26.20 $0.71 1,079,996.0 +0.41%
Aug 20, 2025 $26.88 $26.21 $0.67 1,245,125.0 -0.04%
Aug 19, 2025 $27.64 $26.26 $1.38 1,572,677.0 -2.95%
Aug 18, 2025 $27.55 $26.65 $0.90 1,935,751.0 +1.93%
Aug 15, 2025 $27.36 $26.84 $0.52 1,366,833.0 -1.64%
Aug 14, 2025 $27.49 $26.67 $0.82 1,257,261.0 -0.69%
Aug 13, 2025 $27.75 $26.88 $0.865 1,557,464.0 +2.11%
Aug 12, 2025 $27.52 $26.38 $1.14 1,749,159.0 +2.82%
Aug 11, 2025 $27.38 $26.23 $1.15 2,206,965.0 -2.02%
Aug 08, 2025 $27.16 $26.65 $0.51 1,517,242.0 +0.71%
Aug 07, 2025 $28.23 $26.49 $1.74 2,746,060.0 -3.20%
Aug 06, 2025 $28.78 $26.59 $2.19 3,585,890.0 +2.08%
Aug 05, 2025 $27.06 $26.14 $0.915 2,297,546.0 +3.90%

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
Sep, 2025 $29.36 $28.24 $1.12 6,852,702.0 -1.67%
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%
oil_gas_drilling RIG
$2.99
price down icon 2.29%
oil_gas_drilling SOC
$22.76
price down icon 1.39%
$5.52
price down icon 3.83%
$32.78
price up icon 1.52%
oil_gas_drilling HP
$20.07
price down icon 5.46%
Cap:     |  Volume (24h):