5 DAY PERFORMANCE
+33.99%
1 MONTH PERFORMANCE
+8.63%
3 MONTH PERFORMANCE
+4.81%
6 MONTH PERFORMANCE
-3.75%
YEAR-TO-DATE PERFORMANCE
+5.45%
1 YEAR PERFORMANCE
-27.21%
Noble Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.17 | $23.27 (0.41%) | $23.62 | $23.06 | 1.11 M | $3.44 B |
| 03/11/2025 | $23.48 | $23.17 (-1.32%) | $23.84 | $22.76 | 3.12 M | $3.45 B |
| 03/10/2025 | $24.46 | $23.36 (-4.5%) | $24.70 | $22.88 | 3.87 M | $3.47 B |
| 03/07/2025 | $23.24 | $24.71 (6.33%) | $24.81 | $23.14 | 4.01 M | $3.68 B |
| 03/06/2025 | $22.36 | $23.00 (2.86%) | $23.10 | $22.05 | 3.21 M | $3.42 B |
| 03/05/2025 | $22.69 | $22.52 (-0.75%) | $22.70 | $22.06 | 4.67 M | $3.35 B |
| 03/04/2025 | $23.21 | $23.14 (-0.3%) | $23.83 | $22.49 | 6.44 M | $3.44 B |
| 03/03/2025 | $26.00 | $23.61 (-9.19%) | $26.10 | $23.24 | 5.10 M | $3.51 B |
| 02/28/2025 | $25.56 | $25.90 (1.33%) | $26.35 | $25.44 | 3.03 M | $3.85 B |
| 02/27/2025 | $26.35 | $25.92 (-1.63%) | $26.62 | $25.77 | 2.22 M | $3.86 B |
| 02/26/2025 | $26.90 | $26.23 (-2.49%) | $27.02 | $26.02 | 2.77 M | $3.90 B |
| 02/25/2025 | $27.18 | $26.84 (-1.25%) | $27.73 | $26.58 | 2.04 M | $3.99 B |
| 02/24/2025 | $27.00 | $27.19 (0.7%) | $27.35 | $26.28 | 2.11 M | $4.04 B |
| 02/21/2025 | $28.96 | $26.92 (-7.04%) | $28.97 | $26.84 | 3.14 M | $4.00 B |
| 02/20/2025 | $27.94 | $27.91 (-0.11%) | $28.20 | $27.57 | 2.43 M | $4.15 B |
| 02/19/2025 | $28.52 | $27.79 (-2.56%) | $28.83 | $27.62 | 2.08 M | $4.13 B |
| 02/18/2025 | $28.70 | $29.08 (1.32%) | $30.36 | $28.19 | 3.19 M | $4.33 B |
| 02/14/2025 | $29.75 | $29.12 (-2.12%) | $30.07 | $28.87 | 2.33 M | $4.33 B |
| 02/13/2025 | $30.54 | $29.61 (-3.05%) | $30.64 | $29.55 | 2.60 M | $4.40 B |
| 02/12/2025 | $31.27 | $30.48 (-2.53%) | $31.39 | $30.38 | 1.94 M | $4.53 B |
| 02/11/2025 | $31.83 | $31.72 (-0.35%) | $32.10 | $31.44 | 1.72 M | $4.72 B |
| 02/10/2025 | $31.36 | $31.83 (1.5%) | $32.04 | $31.30 | 1.50 M | $4.73 B |
| 02/07/2025 | $31.95 | $31.01 (-2.94%) | $32.57 | $31.00 | 1.72 M | $4.61 B |
| 02/06/2025 | $32.46 | $31.87 (-1.82%) | $32.70 | $31.38 | 2.33 M | $4.74 B |
| 02/05/2025 | $32.22 | $32.20 (-0.06%) | $32.50 | $31.60 | 1.38 M | $4.79 B |
| 02/04/2025 | $31.76 | $32.45 (2.17%) | $32.49 | $31.29 | 1.51 M | $4.83 B |
| 02/03/2025 | $31.73 | $31.44 (-0.91%) | $31.94 | $31.00 | 1.22 M | $4.68 B |
| 01/31/2025 | $32.68 | $32.05 (-1.93%) | $32.89 | $31.83 | 1.11 M | $4.77 B |
| 01/30/2025 | $32.24 | $32.63 (1.21%) | $32.84 | $31.96 | 1.25 M | $4.85 B |
| 01/29/2025 | $32.07 | $32.02 (-0.16%) | $32.29 | $31.53 | 959,200 | $4.76 B |
| 01/28/2025 | $32.81 | $32.17 (-1.95%) | $32.90 | $31.77 | 1.55 M | $4.78 B |
| 01/27/2025 | $33.11 | $32.65 (-1.39%) | $33.62 | $32.50 | 1.57 M | $4.86 B |
| 01/24/2025 | $33.29 | $33.25 (-0.12%) | $33.78 | $33.11 | 902,665 | $4.95 B |
| 01/23/2025 | $33.42 | $33.30 (-0.36%) | $33.67 | $33.21 | 1.47 M | $4.95 B |
| 01/22/2025 | $33.31 | $33.16 (-0.45%) | $33.61 | $33.01 | 1.44 M | $4.93 B |
| 01/21/2025 | $34.00 | $33.45 (-1.62%) | $34.15 | $33.19 | 1.57 M | $4.98 B |
| 01/17/2025 | $34.07 | $33.54 (-1.56%) | $34.30 | $33.27 | 1.39 M | $4.99 B |
| 01/16/2025 | $34.31 | $33.76 (-1.6%) | $34.78 | $33.35 | 1.70 M | $5.02 B |
| 01/15/2025 | $34.05 | $34.63 (1.7%) | $35.06 | $33.96 | 1.61 M | $5.15 B |
| 01/14/2025 | $33.00 | $33.96 (2.91%) | $34.03 | $32.91 | 1.40 M | $5.05 B |
| 01/13/2025 | $32.76 | $33.00 (0.73%) | $33.43 | $32.63 | 1.86 M | $4.91 B |
| 01/10/2025 | $33.53 | $32.61 (-2.74%) | $33.91 | $32.34 | 1.86 M | $4.85 B |
| 01/08/2025 | $33.11 | $32.66 (-1.36%) | $33.40 | $32.48 | 1.19 M | $4.86 B |
| 01/07/2025 | $33.51 | $33.59 (0.24%) | $33.88 | $33.12 | 998,584 | $5.00 B |
| 01/06/2025 | $33.39 | $33.11 (-0.84%) | $33.94 | $33.02 | 1.61 M | $4.92 B |
| 01/03/2025 | $33.26 | $32.95 (-0.93%) | $33.29 | $32.48 | 900,000 | $4.90 B |
| 01/02/2025 | $32.16 | $32.96 (2.49%) | $32.99 | $32.05 | 1.93 M | $4.90 B |
| 12/31/2024 | $30.54 | $31.40 (2.82%) | $31.60 | $30.54 | 1.54 M | $4.67 B |
| 12/30/2024 | $29.70 | $30.40 (2.36%) | $30.84 | $29.35 | 1.92 M | $4.52 B |
| 12/27/2024 | $29.73 | $29.65 (-0.27%) | $30.35 | $29.49 | 1.47 M | $4.41 B |
| 12/26/2024 | $29.38 | $29.88 (1.7%) | $29.98 | $28.88 | 1.11 M | $4.44 B |
| 12/24/2024 | $29.14 | $29.47 (1.13%) | $29.56 | $28.69 | 589,647 | $4.38 B |
| 12/23/2024 | $28.80 | $29.08 (0.97%) | $29.24 | $28.54 | 1.62 M | $4.33 B |
| 12/20/2024 | $28.47 | $28.84 (1.3%) | $29.33 | $28.40 | 2.76 M | $4.29 B |
| 12/19/2024 | $29.79 | $28.85 (-3.16%) | $29.96 | $28.70 | 1.86 M | $4.29 B |
| 12/18/2024 | $30.82 | $29.01 (-5.87%) | $31.17 | $28.90 | 2.20 M | $4.31 B |
| 12/17/2024 | $30.54 | $30.27 (-0.88%) | $30.68 | $29.70 | 2.10 M | $4.50 B |
| 12/16/2024 | $30.40 | $30.89 (1.61%) | $31.25 | $30.25 | 1.95 M | $4.59 B |
| 12/13/2024 | $31.51 | $30.92 (-1.87%) | $31.53 | $30.83 | 1.39 M | $4.60 B |
| 12/12/2024 | $32.32 | $31.59 (-2.26%) | $32.33 | $31.58 | 1.03 M | $4.70 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.
