5 DAY PERFORMANCE
+11.77%
1 MONTH PERFORMANCE
+0.07%
3 MONTH PERFORMANCE
+16.94%
6 MONTH PERFORMANCE
-8.32%
YEAR-TO-DATE PERFORMANCE
+61.08%
1 YEAR PERFORMANCE
+57.62%
Noble Corp Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $41.74 | $42.15 (0.98%) | $42.73 | $41.18 | 1.03 M | $6.70 B |
| 10/07/2026 | $41.89 | $40.97 (-2.2%) | $42.07 | $40.29 | 1.19 M | $6.51 B |
| 10/06/2026 | $42.31 | $41.45 (-2.03%) | $42.51 | $41.01 | 1.26 M | $6.58 B |
| 10/05/2026 | $41.20 | $42.55 (3.28%) | $43.11 | $40.64 | 1.59 M | $6.76 B |
| 10/02/2026 | $41.15 | $40.70 (-1.09%) | $41.32 | $40.33 | 1.61 M | $6.47 B |
| 10/01/2026 | $41.67 | $41.72 (0.12%) | $42.32 | $40.72 | 961.50 K | $6.63 B |
| 09/30/2026 | $42.24 | $41.74 (-1.18%) | $42.68 | $41.67 | 1.07 M | $6.63 B |
| 09/29/2026 | $41.68 | $41.94 (0.62%) | $42.43 | $41.35 | 1.15 M | $6.66 B |
| 09/28/2026 | $43.24 | $42.61 (-1.46%) | $43.51 | $42.57 | 1.08 M | $6.77 B |
| 09/25/2026 | $43.29 | $42.82 (-1.09%) | $44.19 | $42.27 | 957.90 K | $6.80 B |
| 09/24/2026 | $45.11 | $43.74 (-3.04%) | $45.12 | $43.49 | 1.45 M | $6.95 B |
| 09/23/2026 | $45.82 | $44.62 (-2.62%) | $45.82 | $44.36 | 747.90 K | $7.09 B |
| 09/22/2026 | $43.50 | $45.04 (3.54%) | $45.57 | $43.50 | 1.47 M | $7.15 B |
| 09/21/2026 | $44.20 | $44.20 (0%) | $44.63 | $43.35 | 1.15 M | $7.02 B |
| 09/18/2026 | $43.95 | $44.26 (0.71%) | $44.41 | $43.52 | 2.16 M | $7.03 B |
| 09/17/2026 | $44.36 | $44.18 (-0.41%) | $44.88 | $44.16 | 765.83 K | $7.02 B |
| 09/16/2026 | $46.16 | $44.34 (-3.94%) | $46.56 | $43.71 | 1.00 M | $7.04 B |
| 09/15/2026 | $44.19 | $46.55 (5.34%) | $47.20 | $43.99 | 1.73 M | $7.39 B |
| 09/14/2026 | $45.19 | $43.88 (-2.9%) | $45.26 | $43.53 | 962.46 K | $6.97 B |
| 09/11/2026 | $45.36 | $45.28 (-0.18%) | $46.15 | $44.69 | 1.29 M | $7.19 B |
| 09/10/2026 | $46.24 | $45.74 (-1.08%) | $46.24 | $44.97 | 798.10 K | $7.27 B |
| 09/09/2026 | $46.58 | $45.46 (-2.4%) | $46.86 | $45.03 | 1.29 M | $7.22 B |
| 09/08/2026 | $46.32 | $45.89 (-0.93%) | $46.97 | $45.62 | 1.55 M | $7.29 B |
| 09/04/2026 | $47.06 | $45.61 (-3.08%) | $47.06 | $45.28 | 1.13 M | $7.25 B |
| 09/03/2026 | $47.65 | $46.59 (-2.22%) | $47.99 | $46.58 | 1.28 M | $7.40 B |
| 09/02/2026 | $46.37 | $48.08 (3.69%) | $48.51 | $45.79 | 1.03 M | $7.64 B |
| 09/01/2026 | $46.59 | $46.60 (0.02%) | $46.80 | $46.00 | 1.12 M | $7.40 B |
| 08/31/2026 | $46.69 | $45.83 (-1.84%) | $47.10 | $45.63 | 958.44 K | $7.28 B |
| 08/28/2026 | $46.63 | $45.76 (-1.87%) | $46.74 | $45.28 | 880.80 K | $7.27 B |
| 08/27/2026 | $44.97 | $46.74 (3.94%) | $46.83 | $44.73 | 792.42 K | $7.42 B |
| 08/26/2026 | $45.34 | $45.18 (-0.35%) | $45.88 | $44.76 | 1.24 M | $7.18 B |
| 08/25/2026 | $45.20 | $45.86 (1.46%) | $46.36 | $45.02 | 1.10 M | $7.28 B |
| 08/24/2026 | $46.00 | $45.98 (-0.04%) | $46.17 | $44.37 | 1.72 M | $7.30 B |
| 08/21/2026 | $47.15 | $46.27 (-1.87%) | $47.79 | $46.24 | 1.32 M | $7.35 B |
| 08/20/2026 | $46.56 | $46.98 (0.9%) | $47.24 | $46.21 | 714.54 K | $7.46 B |
| 08/19/2026 | $45.72 | $45.87 (0.33%) | $46.54 | $45.43 | 1.12 M | $7.29 B |
| 08/18/2026 | $45.53 | $45.25 (-0.61%) | $45.59 | $45.13 | 734.85 K | $7.19 B |
| 08/17/2026 | $45.20 | $45.18 (-0.04%) | $45.49 | $44.80 | 833.70 K | $7.18 B |
| 08/14/2026 | $44.54 | $45.10 (1.26%) | $45.66 | $44.37 | 904.33 K | $7.16 B |
| 08/13/2026 | $44.17 | $44.29 (0.27%) | $44.41 | $43.11 | 843.73 K | $7.04 B |
| 08/12/2026 | $44.07 | $44.08 (0.02%) | $44.55 | $43.54 | 1.12 M | $7.00 B |
| 08/11/2026 | $43.84 | $44.48 (1.46%) | $44.65 | $43.40 | 1.38 M | $7.07 B |
| 08/10/2026 | $41.49 | $43.55 (4.97%) | $43.61 | $41.43 | 1.86 M | $6.92 B |
| 08/07/2026 | $40.62 | $40.77 (0.37%) | $41.49 | $40.27 | 1.03 M | $6.48 B |
| 08/06/2026 | $40.62 | $40.69 (0.17%) | $41.51 | $40.62 | 1.01 M | $6.46 B |
| 08/05/2026 | $41.21 | $39.90 (-3.18%) | $41.24 | $39.40 | 1.07 M | $6.34 B |
| 08/04/2026 | $39.87 | $40.83 (2.41%) | $40.90 | $39.78 | 1.44 M | $6.49 B |
| 08/03/2026 | $41.62 | $40.42 (-2.88%) | $41.82 | $40.22 | 1.37 M | $6.42 B |
| 07/31/2026 | $41.87 | $42.40 (1.27%) | $42.57 | $41.36 | 1.04 M | $6.74 B |
| 07/30/2026 | $41.26 | $41.44 (0.44%) | $41.72 | $40.29 | 2.31 M | $6.58 B |
| 07/29/2026 | $40.10 | $41.01 (2.27%) | $41.03 | $39.35 | 3.12 M | $6.51 B |
| 07/28/2026 | $40.25 | $39.20 (-2.61%) | $41.42 | $39.02 | 4.20 M | $6.23 B |
| 07/27/2026 | $42.83 | $43.11 (0.65%) | $43.40 | $42.62 | 2.07 M | $6.85 B |
| 07/24/2026 | $43.23 | $43.26 (0.07%) | $43.60 | $42.58 | 1.84 M | $6.87 B |
| 07/23/2026 | $42.92 | $43.11 (0.44%) | $44.12 | $42.92 | 1.56 M | $6.85 B |
| 07/22/2026 | $43.01 | $43.34 (0.77%) | $43.91 | $43.01 | 1.91 M | $6.88 B |
| 07/21/2026 | $40.99 | $42.60 (3.93%) | $42.68 | $40.36 | 1.33 M | $6.77 B |
| 07/20/2026 | $41.13 | $40.60 (-1.29%) | $41.80 | $40.55 | 1.06 M | $6.45 B |
| 07/17/2026 | $40.44 | $41.50 (2.62%) | $41.55 | $40.10 | 1.24 M | $6.59 B |
| 07/16/2026 | $40.17 | $40.42 (0.62%) | $41.14 | $40.17 | 1.37 M | $6.42 B |
| 07/15/2026 | $42.13 | $40.58 (-3.68%) | $42.15 | $39.84 | 1.50 M | $6.45 B |
| 07/14/2026 | $42.21 | $41.68 (-1.26%) | $42.43 | $41.18 | 1.61 M | $6.62 B |
| 07/13/2026 | $40.18 | $41.79 (4.01%) | $41.89 | $40.18 | 1.63 M | $6.64 B |
| 07/10/2026 | $39.24 | $39.97 (1.86%) | $40.01 | $39.15 | 1.20 M | $6.35 B |
| 07/09/2026 | $39.19 | $38.90 (-0.74%) | $39.19 | $38.38 | 956.04 K | $6.18 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.
