5 DAY PERFORMANCE
+8.44%
1 MONTH PERFORMANCE
-3.62%
3 MONTH PERFORMANCE
-8.67%
6 MONTH PERFORMANCE
+62.23%
YEAR-TO-DATE PERFORMANCE
+61.08%
1 YEAR PERFORMANCE
+69.93%
Noble Corp Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $38.65 | $38.33 (-0.83%) | $39.36 | $38.10 | 6.84 M | $6.09 B |
| 06/25/2026 | $38.91 | $39.17 (0.67%) | $39.58 | $38.71 | 1.65 M | $6.22 B |
| 06/24/2026 | $41.01 | $39.17 (-4.49%) | $41.19 | $39.17 | 2.42 M | $6.22 B |
| 06/23/2026 | $42.12 | $41.95 (-0.4%) | $42.28 | $41.54 | 1.20 M | $6.66 B |
| 06/22/2026 | $41.92 | $42.35 (1.03%) | $42.47 | $41.10 | 1.33 M | $6.73 B |
| 06/18/2026 | $42.64 | $41.68 (-2.25%) | $42.70 | $40.29 | 3.53 M | $6.62 B |
| 06/17/2026 | $43.32 | $43.03 (-0.67%) | $44.08 | $42.60 | 1.33 M | $6.84 B |
| 06/16/2026 | $44.56 | $43.51 (-2.36%) | $44.96 | $43.22 | 1.70 M | $6.91 B |
| 06/15/2026 | $45.90 | $45.15 (-1.63%) | $46.33 | $45.06 | 1.28 M | $7.17 B |
| 06/12/2026 | $45.95 | $46.93 (2.13%) | $47.17 | $45.87 | 729.68 K | $7.45 B |
| 06/11/2026 | $46.79 | $46.13 (-1.41%) | $47.27 | $45.77 | 835.76 K | $7.33 B |
| 06/10/2026 | $44.82 | $46.27 (3.24%) | $46.71 | $44.82 | 1.33 M | $7.35 B |
| 06/09/2026 | $46.86 | $45.30 (-3.33%) | $47.10 | $44.62 | 899.44 K | $7.20 B |
| 06/08/2026 | $46.14 | $46.98 (1.82%) | $47.09 | $46.14 | 858.70 K | $7.46 B |
| 06/05/2026 | $46.34 | $45.41 (-2.01%) | $46.48 | $45.04 | 950.00 K | $7.21 B |
| 06/04/2026 | $46.10 | $46.68 (1.26%) | $46.96 | $45.50 | 855.72 K | $7.42 B |
| 06/03/2026 | $47.12 | $46.65 (-1%) | $47.76 | $46.17 | 1.26 M | $7.41 B |
| 06/02/2026 | $46.93 | $47.13 (0.43%) | $47.95 | $46.77 | 1.04 M | $7.49 B |
| 06/01/2026 | $46.93 | $47.12 (0.4%) | $47.34 | $46.50 | 1.15 M | $7.48 B |
| 05/29/2026 | $46.73 | $46.48 (-0.53%) | $47.07 | $45.98 | 1.58 M | $7.38 B |
| 05/28/2026 | $47.53 | $47.20 (-0.69%) | $47.88 | $46.78 | 1.23 M | $7.50 B |
| 05/27/2026 | $49.00 | $47.39 (-3.29%) | $49.10 | $47.13 | 1.77 M | $7.53 B |
| 05/26/2026 | $51.00 | $50.02 (-1.92%) | $52.01 | $49.98 | 1.43 M | $7.95 B |
| 05/22/2026 | $52.54 | $52.00 (-1.03%) | $52.56 | $51.69 | 1.15 M | $8.26 B |
| 05/21/2026 | $54.43 | $52.34 (-3.84%) | $54.46 | $51.44 | 1.35 M | $8.31 B |
| 05/20/2026 | $54.21 | $53.97 (-0.44%) | $54.98 | $53.56 | 1.57 M | $8.57 B |
| 05/19/2026 | $54.36 | $54.26 (-0.18%) | $54.60 | $53.18 | 1.38 M | $8.62 B |
| 05/18/2026 | $52.65 | $54.37 (3.27%) | $54.61 | $52.25 | 1.25 M | $8.64 B |
| 05/15/2026 | $52.00 | $52.90 (1.73%) | $53.20 | $51.62 | 899.30 K | $8.40 B |
| 05/14/2026 | $50.97 | $52.51 (3.02%) | $52.56 | $50.74 | 876.63 K | $8.34 B |
| 05/13/2026 | $51.54 | $51.24 (-0.58%) | $51.97 | $50.91 | 1.31 M | $8.14 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 | $7.70 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 | $7.70 B |
| 03/31/2026 | $49.00 | $49.07 (0.14%) | $50.19 | $48.44 | 2.07 M | $7.79 B |
| 03/30/2026 | $50.82 | $48.89 (-3.8%) | $50.99 | $48.44 | 1.43 M | $7.77 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.
