5 DAY PERFORMANCE
-3.84%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
+4.56%
6 MONTH PERFORMANCE
+8.19%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-5.66%
Noble Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.00 | $32.81 (-0.58%) | $33.46 | $32.74 | 1.33 M | $5.21 B |
| 12/04/2025 | $33.17 | $32.53 (-1.93%) | $33.17 | $32.11 | 1.98 M | $5.17 B |
| 12/03/2025 | $31.38 | $33.62 (7.14%) | $33.66 | $31.34 | 2.67 M | $5.34 B |
| 12/02/2025 | $31.34 | $31.10 (-0.77%) | $31.46 | $30.50 | 1.00 M | $4.94 B |
| 12/01/2025 | $30.42 | $31.35 (3.06%) | $31.78 | $30.35 | 2.10 M | $4.98 B |
| 11/28/2025 | $30.52 | $30.62 (0.33%) | $30.93 | $30.26 | 706.14 K | $4.86 B |
| 11/26/2025 | $30.43 | $30.43 (0%) | $30.86 | $30.37 | 1.67 M | $4.83 B |
| 11/25/2025 | $30.16 | $30.50 (1.13%) | $30.74 | $29.20 | 1.77 M | $4.84 B |
| 11/24/2025 | $29.73 | $30.17 (1.48%) | $30.48 | $29.30 | 1.20 M | $4.79 B |
| 11/21/2025 | $29.17 | $30.07 (3.09%) | $30.23 | $28.76 | 1.42 M | $4.78 B |
| 11/20/2025 | $30.33 | $29.41 (-3.03%) | $31.13 | $29.19 | 1.96 M | $4.67 B |
| 11/19/2025 | $29.81 | $29.96 (0.5%) | $30.61 | $29.66 | 1.48 M | $4.76 B |
| 11/18/2025 | $29.70 | $30.62 (3.1%) | $31.00 | $29.62 | 1.46 M | $4.86 B |
| 11/17/2025 | $30.35 | $29.94 (-1.35%) | $30.98 | $29.71 | 1.80 M | $4.76 B |
| 11/14/2025 | $29.43 | $30.32 (3.02%) | $30.51 | $29.14 | 1.28 M | $4.82 B |
| 11/13/2025 | $29.58 | $29.67 (0.3%) | $30.58 | $29.30 | 1.32 M | $4.71 B |
| 11/12/2025 | $30.12 | $29.58 (-1.79%) | $30.62 | $29.53 | 1.40 M | $4.70 B |
| 11/11/2025 | $29.39 | $30.44 (3.57%) | $30.95 | $29.39 | 1.34 M | $4.83 B |
| 11/10/2025 | $29.49 | $29.18 (-1.05%) | $29.88 | $28.75 | 1.49 M | $4.63 B |
| 11/07/2025 | $28.77 | $29.23 (1.6%) | $29.33 | $28.40 | 959.64 K | $4.64 B |
| 11/06/2025 | $28.61 | $28.77 (0.56%) | $29.62 | $28.15 | 1.20 M | $4.57 B |
| 11/05/2025 | $29.16 | $28.67 (-1.68%) | $29.29 | $28.64 | 1.15 M | $4.55 B |
| 11/04/2025 | $29.10 | $28.98 (-0.41%) | $29.62 | $28.62 | 945.67 K | $4.60 B |
| 11/03/2025 | $28.95 | $29.83 (3.04%) | $30.12 | $28.63 | 1.58 M | $4.74 B |
| 10/31/2025 | $29.59 | $29.35 (-0.81%) | $30.00 | $29.20 | 1.36 M | $4.66 B |
| 10/30/2025 | $29.10 | $29.60 (1.72%) | $30.06 | $28.77 | 2.01 M | $4.70 B |
| 10/29/2025 | $30.04 | $29.32 (-2.4%) | $30.14 | $28.71 | 2.90 M | $4.66 B |
| 10/28/2025 | $30.45 | $29.95 (-1.64%) | $30.98 | $29.65 | 2.64 M | $4.76 B |
| 10/27/2025 | $30.95 | $30.42 (-1.71%) | $31.14 | $30.16 | 2.20 M | $4.83 B |
| 10/24/2025 | $30.64 | $30.56 (-0.26%) | $31.32 | $30.52 | 1.81 M | $4.85 B |
| 10/23/2025 | $29.52 | $30.45 (3.15%) | $30.51 | $29.36 | 2.78 M | $4.84 B |
| 10/22/2025 | $28.23 | $28.72 (1.74%) | $28.98 | $28.04 | 1.52 M | $4.56 B |
| 10/21/2025 | $28.18 | $27.95 (-0.82%) | $28.59 | $27.78 | 1.34 M | $4.44 B |
| 10/20/2025 | $27.63 | $28.17 (1.95%) | $28.27 | $27.46 | 2.21 M | $4.47 B |
| 10/17/2025 | $27.38 | $27.48 (0.37%) | $27.70 | $27.12 | 1.32 M | $4.36 B |
| 10/16/2025 | $28.41 | $27.45 (-3.38%) | $28.62 | $27.16 | 1.45 M | $4.36 B |
| 10/15/2025 | $27.71 | $28.31 (2.17%) | $28.62 | $27.57 | 1.87 M | $4.50 B |
| 10/14/2025 | $26.79 | $27.30 (1.9%) | $27.43 | $26.73 | 1.87 M | $4.34 B |
| 10/13/2025 | $27.37 | $27.58 (0.77%) | $27.64 | $26.85 | 1.70 M | $4.38 B |
| 10/10/2025 | $28.30 | $26.70 (-5.65%) | $28.68 | $26.70 | 3.41 M | $4.24 B |
| 10/09/2025 | $29.80 | $28.86 (-3.15%) | $30.13 | $28.75 | 4.28 M | $4.58 B |
| 10/08/2025 | $30.45 | $29.61 (-2.76%) | $30.45 | $29.45 | 1.22 M | $4.70 B |
| 10/07/2025 | $30.33 | $30.23 (-0.33%) | $30.75 | $29.79 | 1.52 M | $4.80 B |
| 10/06/2025 | $30.15 | $30.31 (0.53%) | $30.64 | $29.80 | 2.15 M | $4.81 B |
| 10/03/2025 | $29.00 | $29.90 (3.1%) | $30.10 | $29.00 | 2.41 M | $4.75 B |
| 10/02/2025 | $28.93 | $28.75 (-0.62%) | $29.56 | $28.48 | 1.83 M | $4.57 B |
| 10/01/2025 | $28.10 | $29.19 (3.88%) | $29.41 | $28.10 | 1.39 M | $4.64 B |
| 09/30/2025 | $28.40 | $28.28 (-0.42%) | $28.69 | $27.79 | 2.11 M | $4.49 B |
| 09/29/2025 | $29.10 | $28.84 (-0.89%) | $29.17 | $28.50 | 2.59 M | $4.58 B |
| 09/26/2025 | $29.13 | $29.23 (0.34%) | $30.04 | $28.87 | 2.20 M | $4.64 B |
| 09/25/2025 | $28.72 | $29.00 (0.97%) | $29.88 | $28.54 | 4.81 M | $4.61 B |
| 09/24/2025 | $28.53 | $29.26 (2.56%) | $29.64 | $28.40 | 2.65 M | $4.65 B |
| 09/23/2025 | $28.35 | $28.30 (-0.18%) | $29.34 | $28.21 | 5.32 M | $4.49 B |
| 09/22/2025 | $28.01 | $28.05 (0.14%) | $28.36 | $27.72 | 3.61 M | $4.45 B |
| 09/19/2025 | $29.96 | $28.24 (-5.74%) | $30.04 | $28.15 | 25.67 M | $4.48 B |
| 09/18/2025 | $30.54 | $29.99 (-1.8%) | $30.78 | $29.88 | 3.52 M | $4.76 B |
| 09/17/2025 | $31.35 | $30.25 (-3.51%) | $31.99 | $30.19 | 3.21 M | $4.80 B |
| 09/16/2025 | $31.00 | $31.60 (1.94%) | $31.69 | $30.78 | 2.82 M | $5.02 B |
| 09/15/2025 | $30.38 | $30.55 (0.56%) | $31.25 | $30.37 | 2.69 M | $4.85 B |
| 09/12/2025 | $31.00 | $30.28 (-2.32%) | $31.13 | $30.14 | 2.43 M | $4.81 B |
| 09/11/2025 | $30.18 | $30.53 (1.16%) | $30.93 | $30.00 | 2.07 M | $4.85 B |
| 09/10/2025 | $29.93 | $30.36 (1.44%) | $30.63 | $29.70 | 2.71 M | $4.82 B |
| 09/09/2025 | $30.15 | $29.93 (-0.73%) | $30.67 | $29.85 | 2.64 M | $4.75 B |
| 09/08/2025 | $30.14 | $29.93 (-0.7%) | $30.75 | $29.05 | 6.25 M | $4.75 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.
