5 DAY PERFORMANCE
-9.27%
1 MONTH PERFORMANCE
-8.10%
3 MONTH PERFORMANCE
-0.72%
6 MONTH PERFORMANCE
+53.32%
YEAR-TO-DATE PERFORMANCE
+61.08%
1 YEAR PERFORMANCE
+86.05%
Noble Corp Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $51.54 | $51.24 (-0.58%) | $51.97 | $50.91 | 1.11 M | $8.17 B |
| 05/12/2026 | $51.19 | $51.25 (0.12%) | $51.79 | $50.75 | 1.27 M | $8.14 B |
| 05/11/2026 | $50.82 | $51.01 (0.37%) | $51.37 | $50.28 | 1.56 M | $8.10 B |
| 05/08/2026 | $48.55 | $50.14 (3.27%) | $51.03 | $48.32 | 1.48 M | $7.96 B |
| 05/07/2026 | $49.02 | $48.48 (-1.1%) | $49.04 | $47.25 | 1.26 M | $7.70 B |
| 05/06/2026 | $48.22 | $49.08 (1.78%) | $50.13 | $48.00 | 1.54 M | $7.80 B |
| 05/05/2026 | $50.34 | $49.95 (-0.77%) | $50.74 | $49.61 | 1.47 M | $7.93 B |
| 05/04/2026 | $50.24 | $50.93 (1.37%) | $51.38 | $49.78 | 1.53 M | $8.09 B |
| 05/01/2026 | $50.52 | $50.54 (0.04%) | $50.96 | $49.39 | 2.02 M | $8.03 B |
| 04/30/2026 | $50.00 | $51.03 (2.06%) | $51.32 | $49.49 | 2.22 M | $8.11 B |
| 04/29/2026 | $51.74 | $50.30 (-2.78%) | $51.99 | $49.91 | 3.26 M | $7.99 B |
| 04/28/2026 | $54.57 | $50.98 (-6.58%) | $54.57 | $50.61 | 2.50 M | $8.10 B |
| 04/27/2026 | $52.00 | $53.60 (3.08%) | $54.11 | $51.29 | 3.23 M | $8.51 B |
| 04/24/2026 | $49.26 | $49.54 (0.57%) | $49.91 | $48.56 | 1.08 M | $7.87 B |
| 04/23/2026 | $48.08 | $48.94 (1.79%) | $49.03 | $47.91 | 1.34 M | $7.77 B |
| 04/22/2026 | $48.00 | $47.93 (-0.15%) | $48.58 | $47.13 | 1.32 M | $7.61 B |
| 04/21/2026 | $47.05 | $47.36 (0.66%) | $47.68 | $46.82 | 706.91 K | $7.52 B |
| 04/20/2026 | $46.95 | $46.63 (-0.68%) | $47.14 | $46.01 | 1.45 M | $7.41 B |
| 04/17/2026 | $47.08 | $46.77 (-0.66%) | $47.12 | $45.44 | 2.13 M | $7.43 B |
| 04/16/2026 | $47.71 | $48.50 (1.66%) | $48.80 | $47.38 | 1.46 M | $7.71 B |
| 04/15/2026 | $48.10 | $47.42 (-1.41%) | $48.30 | $47.03 | 1.76 M | $7.53 B |
| 04/14/2026 | $49.28 | $47.67 (-3.27%) | $49.28 | $47.21 | 1.02 M | $7.57 B |
| 04/13/2026 | $49.27 | $49.50 (0.47%) | $49.96 | $48.81 | 982.65 K | $7.86 B |
| 04/10/2026 | $49.25 | $48.93 (-0.65%) | $49.74 | $48.84 | 1.01 M | $7.77 B |
| 04/09/2026 | $50.49 | $49.62 (-1.72%) | $51.33 | $49.62 | 1.44 M | $7.88 B |
| 04/08/2026 | $49.08 | $50.32 (2.53%) | $50.41 | $48.02 | 1.50 M | $7.99 B |
| 04/07/2026 | $49.90 | $50.75 (1.7%) | $50.86 | $49.49 | 1.35 M | $8.06 B |
| 04/06/2026 | $49.39 | $49.52 (0.26%) | $50.13 | $49.06 | 814.13 K | $7.87 B |
| 04/02/2026 | $49.45 | $49.86 (0.83%) | $51.61 | $49.14 | 2.32 M | $7.92 B |
| 04/01/2026 | $48.48 | $48.50 (0.04%) | $48.85 | $47.63 | 1.58 M | $7.71 B |
| 03/31/2026 | $49.00 | $49.07 (0.14%) | $50.19 | $48.44 | 2.07 M | $7.80 B |
| 03/30/2026 | $50.82 | $48.89 (-3.8%) | $50.99 | $48.44 | 1.43 M | $7.77 B |
| 03/27/2026 | $49.67 | $49.81 (0.28%) | $50.33 | $49.37 | 1.06 M | $7.91 B |
| 03/26/2026 | $49.29 | $49.83 (1.1%) | $50.35 | $49.24 | 1.32 M | $7.92 B |
| 03/25/2026 | $49.35 | $49.39 (0.08%) | $50.42 | $48.85 | 1.34 M | $7.85 B |
| 03/24/2026 | $48.20 | $49.78 (3.28%) | $50.78 | $47.90 | 2.10 M | $7.91 B |
| 03/23/2026 | $46.58 | $47.87 (2.77%) | $47.99 | $45.76 | 1.45 M | $7.61 B |
| 03/20/2026 | $47.78 | $46.71 (-2.24%) | $48.25 | $46.20 | 3.06 M | $7.42 B |
| 03/19/2026 | $46.15 | $47.75 (3.47%) | $48.59 | $45.99 | 1.37 M | $7.59 B |
| 03/18/2026 | $47.73 | $46.65 (-2.26%) | $47.73 | $45.81 | 2.48 M | $7.41 B |
| 03/17/2026 | $46.50 | $47.64 (2.45%) | $48.41 | $46.38 | 2.27 M | $7.57 B |
| 03/16/2026 | $45.50 | $46.21 (1.56%) | $46.65 | $44.69 | 1.90 M | $7.34 B |
| 03/13/2026 | $45.13 | $46.30 (2.59%) | $46.69 | $44.80 | 1.92 M | $7.36 B |
| 03/12/2026 | $45.10 | $45.70 (1.33%) | $45.81 | $44.41 | 1.65 M | $7.26 B |
| 03/11/2026 | $45.11 | $45.33 (0.49%) | $46.09 | $44.67 | 1.12 M | $7.20 B |
| 03/10/2026 | $45.16 | $45.56 (0.89%) | $46.26 | $45.06 | 1.25 M | $7.24 B |
| 03/09/2026 | $44.00 | $45.46 (3.32%) | $45.63 | $43.12 | 1.73 M | $7.22 B |
| 03/06/2026 | $44.88 | $43.70 (-2.63%) | $45.25 | $43.41 | 1.59 M | $6.94 B |
| 03/05/2026 | $45.84 | $45.28 (-1.22%) | $45.90 | $43.84 | 2.20 M | $7.19 B |
| 03/04/2026 | $45.02 | $45.82 (1.78%) | $45.98 | $44.42 | 1.31 M | $7.28 B |
| 03/03/2026 | $45.35 | $45.67 (0.71%) | $46.25 | $44.42 | 2.04 M | $7.26 B |
| 03/02/2026 | $46.54 | $45.98 (-1.2%) | $46.78 | $44.30 | 2.62 M | $7.30 B |
| 02/27/2026 | $45.37 | $45.43 (0.13%) | $45.80 | $44.85 | 3.14 M | $7.22 B |
| 02/26/2026 | $44.82 | $44.91 (0.2%) | $45.46 | $44.30 | 1.57 M | $7.13 B |
| 02/25/2026 | $46.32 | $45.72 (-1.3%) | $46.75 | $44.98 | 1.34 M | $7.26 B |
| 02/24/2026 | $45.27 | $46.15 (1.94%) | $46.73 | $44.82 | 2.15 M | $7.33 B |
| 02/23/2026 | $45.42 | $45.26 (-0.35%) | $47.44 | $44.75 | 2.60 M | $7.19 B |
| 02/20/2026 | $44.84 | $45.52 (1.52%) | $45.64 | $44.22 | 2.46 M | $7.23 B |
| 02/19/2026 | $44.93 | $45.34 (0.91%) | $45.48 | $44.39 | 2.28 M | $7.20 B |
| 02/18/2026 | $43.84 | $44.26 (0.96%) | $44.48 | $43.47 | 2.23 M | $7.03 B |
| 02/17/2026 | $45.22 | $43.47 (-3.87%) | $45.74 | $43.16 | 3.33 M | $6.91 B |
| 02/13/2026 | $42.00 | $45.82 (9.1%) | $46.31 | $41.84 | 6.75 M | $7.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
