5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
+26.20%
3 MONTH PERFORMANCE
+21.43%
6 MONTH PERFORMANCE
+32.94%
YEAR-TO-DATE PERFORMANCE
+26.20%
1 YEAR PERFORMANCE
+11.20%
Noble Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $35.43 | $35.62 (0.54%) | $36.04 | $35.08 | 2.10 M | $5.66 B |
| 01/29/2026 | $35.63 | $36.01 (1.07%) | $36.76 | $35.11 | 2.53 M | $5.72 B |
| 01/28/2026 | $35.81 | $34.62 (-3.32%) | $35.92 | $34.00 | 2.46 M | $5.50 B |
| 01/27/2026 | $35.35 | $35.24 (-0.31%) | $36.06 | $35.18 | 2.89 M | $5.60 B |
| 01/26/2026 | $34.31 | $35.20 (2.59%) | $35.44 | $34.31 | 3.18 M | $5.59 B |
| 01/23/2026 | $34.44 | $33.73 (-2.06%) | $35.04 | $33.68 | 1.51 M | $5.36 B |
| 01/22/2026 | $33.94 | $33.91 (-0.09%) | $34.00 | $33.54 | 1.22 M | $5.39 B |
| 01/21/2026 | $33.21 | $33.99 (2.35%) | $34.50 | $33.17 | 2.36 M | $5.40 B |
| 01/20/2026 | $32.50 | $32.88 (1.17%) | $32.99 | $32.13 | 1.41 M | $5.22 B |
| 01/16/2026 | $32.99 | $32.69 (-0.91%) | $33.17 | $32.62 | 1.49 M | $5.19 B |
| 01/15/2026 | $32.15 | $32.98 (2.58%) | $33.07 | $32.05 | 1.79 M | $5.24 B |
| 01/14/2026 | $31.36 | $32.58 (3.89%) | $32.74 | $31.36 | 2.92 M | $5.17 B |
| 01/13/2026 | $30.47 | $31.07 (1.97%) | $31.45 | $30.35 | 1.84 M | $4.93 B |
| 01/12/2026 | $30.22 | $29.92 (-0.99%) | $30.71 | $29.77 | 1.55 M | $4.75 B |
| 01/09/2026 | $30.21 | $30.46 (0.83%) | $30.93 | $30.13 | 1.25 M | $4.84 B |
| 01/08/2026 | $28.70 | $30.22 (5.3%) | $30.41 | $28.70 | 1.20 M | $4.80 B |
| 01/07/2026 | $29.62 | $28.92 (-2.36%) | $29.85 | $28.64 | 1.58 M | $4.59 B |
| 01/06/2026 | $29.31 | $29.86 (1.88%) | $30.35 | $28.99 | 1.98 M | $4.74 B |
| 01/05/2026 | $29.96 | $29.03 (-3.1%) | $30.01 | $28.12 | 2.58 M | $4.61 B |
| 01/02/2026 | $28.23 | $29.00 (2.73%) | $29.26 | $27.88 | 1.44 M | $4.61 B |
| 12/31/2025 | $28.50 | $28.24 (-0.91%) | $28.58 | $28.18 | 1.18 M | $4.49 B |
| 12/30/2025 | $28.55 | $28.38 (-0.6%) | $28.81 | $28.35 | 1.13 M | $4.51 B |
| 12/29/2025 | $28.20 | $28.32 (0.43%) | $28.49 | $28.05 | 1.01 M | $4.50 B |
| 12/26/2025 | $28.18 | $28.04 (-0.5%) | $28.34 | $27.88 | 865.54 K | $4.45 B |
| 12/24/2025 | $28.23 | $28.24 (0.04%) | $28.33 | $27.92 | 520.00 K | $4.49 B |
| 12/23/2025 | $28.45 | $28.24 (-0.74%) | $28.69 | $28.02 | 798.79 K | $4.49 B |
| 12/22/2025 | $28.30 | $28.38 (0.28%) | $29.20 | $28.30 | 1.82 M | $4.51 B |
| 12/19/2025 | $28.20 | $27.97 (-0.82%) | $28.60 | $27.93 | 2.52 M | $4.44 B |
| 12/18/2025 | $28.51 | $28.06 (-1.58%) | $28.63 | $27.72 | 1.82 M | $4.46 B |
| 12/17/2025 | $28.21 | $28.52 (1.1%) | $28.78 | $27.67 | 2.03 M | $4.53 B |
| 12/16/2025 | $29.28 | $28.00 (-4.37%) | $29.32 | $27.67 | 2.47 M | $4.45 B |
| 12/15/2025 | $29.91 | $29.73 (-0.6%) | $30.06 | $29.46 | 1.44 M | $4.72 B |
| 12/12/2025 | $31.08 | $29.73 (-4.34%) | $31.19 | $29.70 | 1.89 M | $4.72 B |
| 12/11/2025 | $31.25 | $31.33 (0.26%) | $32.56 | $31.00 | 2.77 M | $4.98 B |
| 12/10/2025 | $31.80 | $31.55 (-0.79%) | $32.13 | $30.73 | 2.47 M | $5.01 B |
| 12/09/2025 | $32.07 | $32.25 (0.56%) | $32.77 | $32.00 | 1.49 M | $5.12 B |
| 12/08/2025 | $32.53 | $31.93 (-1.84%) | $32.89 | $31.73 | 1.62 M | $5.07 B |
| 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 |
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.
