5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
+5.15%
3 MONTH PERFORMANCE
-12.52%
6 MONTH PERFORMANCE
-1.43%
YEAR-TO-DATE PERFORMANCE
+61.08%
1 YEAR PERFORMANCE
+58.56%
Noble Corp Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $38.57 | $39.49 (2.39%) | $39.97 | $38.57 | 1.86 M | $6.27 B |
| 07/07/2026 | $37.88 | $38.36 (1.27%) | $38.52 | $37.49 | 1.22 M | $6.09 B |
| 07/06/2026 | $37.82 | $37.41 (-1.08%) | $38.56 | $37.31 | 1.42 M | $5.94 B |
| 07/02/2026 | $37.63 | $37.99 (0.96%) | $38.40 | $37.47 | 1.47 M | $6.03 B |
| 07/01/2026 | $36.82 | $37.08 (0.71%) | $37.79 | $36.76 | 1.66 M | $5.89 B |
| 06/30/2026 | $38.37 | $37.30 (-2.79%) | $38.70 | $37.28 | 1.46 M | $5.93 B |
| 06/29/2026 | $38.59 | $38.12 (-1.22%) | $39.16 | $37.80 | 2.12 M | $6.06 B |
| 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 |
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.
