Get the Stockscreener App
29.40
0.34%
0.14
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 25, 2025, is $29.40.
- 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 68.97% to $29.40 now.
- The 52-week high stock price for NE is $37.99, representing a 29.22% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for NE is $17.40, indicating a -40.82% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $29.88 | $28.54 | $1.34 | 2,931,309.0 | +0.48% |
| Sep 24, 2025 | $29.64 | $28.40 | $1.24 | 2,647,753.0 | +3.39% |
| Sep 23, 2025 | $29.34 | $28.21 | $1.13 | 5,317,383.0 | +0.89% |
| Sep 22, 2025 | $28.36 | $27.72 | $0.64 | 3,607,080.0 | -0.67% |
| Sep 19, 2025 | $30.04 | $28.15 | $1.89 | 25,670,523.0 | -5.84% |
| Sep 18, 2025 | $30.78 | $29.88 | $0.90 | 3,521,874.0 | -0.86% |
| Sep 17, 2025 | $31.99 | $30.19 | $1.80 | 3,206,163.0 | -4.27% |
| Sep 16, 2025 | $31.69 | $30.78 | $0.91 | 2,822,740.0 | +3.44% |
| Sep 15, 2025 | $31.25 | $30.37 | $0.88 | 2,685,317.0 | +0.89% |
| Sep 12, 2025 | $31.13 | $30.14 | $0.99 | 2,432,639.0 | -0.82% |
| Sep 11, 2025 | $30.93 | $30.00 | $0.93 | 2,068,281.0 | +0.56% |
| Sep 10, 2025 | $30.63 | $29.70 | $0.93 | 2,705,325.0 | +1.44% |
| Sep 09, 2025 | $30.67 | $29.85 | $0.8161 | 2,639,503.0 | +0.00% |
| Sep 08, 2025 | $30.75 | $29.05 | $1.70 | 6,248,341.0 | +4.65% |
| Sep 05, 2025 | $29.05 | $28.22 | $0.83 | 2,047,191.0 | -0.76% |
| Sep 04, 2025 | $28.96 | $27.53 | $1.43 | 2,956,540.0 | +1.69% |
| 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% |
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 | $31.99 | $27.53 | $4.46 | 77,865,125.0 | +2.01% |
| 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% |
13.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):