MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NE — Noble Corporation plc
NYSENoble Corporation plc
$41.45
-1.10(-2.59%)
- O
- 42.31
- H
- 42.51
- L
- 41.01
- V
- 1.25M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$41.45
Period Return+99.37%
Period High$54.98
Period Low$19.86
Avg Daily Volume1.93M
Total Trading Days365
NE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $42.31 | $42.51 | $41.01 | $41.45 | $-1.10 | -2.59% | 1,246,530 | $41.61 | $41.01 $42.51 |
| Oct 5, 2026 | $41.20 | $43.11 | $40.64 | $42.55 | +$1.85 | +4.55% | 1,589,902 | $42.51 | $40.64 $43.11 |
| Oct 2, 2026 | $41.15 | $41.32 | $40.33 | $40.70 | $-1.02 | -2.44% | 1,607,926 | $40.77 | $40.33 $41.32 |
| Oct 1, 2026 | $41.67 | $42.32 | $40.72 | $41.72 | $-0.02 | -0.05% | 961,485 | $41.79 | $40.72 $42.32 |
| Sep 30, 2026 | $42.24 | $42.68 | $41.67 | $41.74 | $-0.20 | -0.48% | 1,074,094 | $41.98 | $41.67 $42.68 |
| Sep 29, 2026 | $41.68 | $42.43 | $41.35 | $41.94 | $-0.67 | -1.57% | 1,146,445 | $41.97 | $41.35 $42.43 |
| Sep 28, 2026 | $43.24 | $43.51 | $42.57 | $42.61 | $-0.21 | -0.49% | 1,075,059 | $42.99 | $42.57 $43.51 |
| Sep 25, 2026 | $43.29 | $44.19 | $42.27 | $42.82 | $-0.92 | -2.10% | 957,884 | $42.82 | $42.27 $44.19 |
| Sep 24, 2026 | $45.11 | $45.12 | $43.49 | $43.74 | $-0.88 | -1.97% | 1,454,036 | $43.97 | $43.49 $45.12 |
| Sep 23, 2026 | $45.82 | $45.82 | $44.36 | $44.62 | $-0.42 | -0.93% | 747,899 | $44.64 | $44.36 $45.82 |
| Sep 22, 2026 | $43.50 | $45.57 | $43.50 | $45.04 | +$0.84 | +1.90% | 1,473,780 | $45.03 | $43.50 $45.57 |
| Sep 21, 2026 | $44.20 | $44.63 | $43.35 | $44.20 | $-0.06 | -0.14% | 1,148,849 | $44.19 | $43.35 $44.63 |
| Sep 18, 2026 | $43.95 | $44.41 | $43.52 | $44.26 | +$0.08 | +0.18% | 2,161,991 | $44.22 | $43.52 $44.41 |
| Sep 17, 2026 | $44.36 | $44.88 | $44.16 | $44.18 | $-0.16 | -0.36% | 765,833 | $44.35 | $44.16 $44.88 |
| Sep 16, 2026 | $46.16 | $46.56 | $43.71 | $44.34 | $-2.21 | -4.75% | 1,002,893 | $44.80 | $43.71 $46.56 |
| Sep 15, 2026 | $44.19 | $47.20 | $43.99 | $46.55 | +$2.67 | +6.08% | 1,731,392 | $46.44 | $43.99 $47.20 |
| Sep 14, 2026 | $45.19 | $45.26 | $43.53 | $43.88 | $-1.40 | -3.09% | 961,735 | $43.95 | $43.53 $45.26 |
| Sep 11, 2026 | $45.36 | $46.15 | $44.69 | $45.28 | $-0.46 | -1.01% | 1,284,976 | $45.23 | $44.69 $46.15 |
| Sep 10, 2026 | $46.24 | $46.24 | $44.97 | $45.74 | +$0.28 | +0.62% | 798,059 | $45.63 | $44.97 $46.24 |
| Sep 9, 2026 | $46.58 | $46.86 | $45.03 | $45.46 | $-0.43 | -0.94% | 1,292,345 | $45.51 | $45.03 $46.86 |
| Sep 8, 2026 | $46.32 | $46.97 | $45.62 | $45.89 | +$0.28 | +0.61% | 1,554,558 | $45.95 | $45.62 $46.97 |
| Sep 4, 2026 | $47.06 | $47.06 | $45.28 | $45.61 | $-0.98 | -2.10% | 1,129,089 | $45.58 | $45.28 $47.06 |
| Sep 3, 2026 | $47.65 | $47.99 | $46.58 | $46.59 | $-1.49 | -3.10% | 1,277,845 | $47.09 | $46.58 $47.99 |
| Sep 2, 2026 | $46.37 | $48.51 | $45.79 | $48.08 | +$1.48 | +3.18% | 1,032,969 | $47.95 | $45.79 $48.51 |
| Sep 1, 2026 | $46.59 | $46.80 | $46.00 | $46.60 | +$0.77 | +1.68% | 1,122,432 | $46.45 | $46.00 $46.80 |
| Aug 31, 2026 | $46.69 | $47.10 | $45.63 | $45.83 | +$0.07 | +0.15% | 958,567 | $45.94 | $45.63 $47.10 |
| Aug 28, 2026 | $46.63 | $46.74 | $45.28 | $45.76 | $-0.98 | -2.10% | 880,788 | $45.96 | $45.28 $46.74 |
| Aug 27, 2026 | $44.97 | $46.83 | $44.73 | $46.74 | +$1.56 | +3.45% | 792,416 | $46.38 | $44.73 $46.83 |
| Aug 26, 2026 | $45.34 | $45.88 | $44.76 | $45.18 | $-0.68 | -1.48% | 1,240,579 | $45.16 | $44.76 $45.88 |
| Aug 25, 2026 | $45.20 | $46.36 | $45.02 | $45.86 | $-0.12 | -0.26% | 1,098,947 | $45.87 | $45.02 $46.36 |