5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
-7.53%
3 MONTH PERFORMANCE
-23.73%
6 MONTH PERFORMANCE
-34.24%
YEAR-TO-DATE PERFORMANCE
-23.73%
1 YEAR PERFORMANCE
-49.86%
Noble Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $23.89 | $24.00 (0.46%) | $24.44 | $23.85 | 592,305 | |
| 03/31/2025 | $23.76 | $23.70 (-0.25%) | $23.94 | $23.19 | 2.36 M | $3.52 B |
| 03/28/2025 | $24.27 | $24.18 (-0.37%) | $24.54 | $23.91 | 1.72 M | $3.60 B |
| 03/27/2025 | $24.57 | $24.47 (-0.41%) | $24.83 | $23.95 | 1.80 M | $3.64 B |
| 03/26/2025 | $24.38 | $24.70 (1.31%) | $25.20 | $24.38 | 1.70 M | $3.67 B |
| 03/25/2025 | $24.50 | $24.18 (-1.31%) | $24.57 | $23.44 | 1.83 M | $3.60 B |
| 03/24/2025 | $24.31 | $24.27 (-0.16%) | $24.67 | $23.95 | 1.69 M | $3.61 B |
| 03/21/2025 | $24.75 | $24.15 (-2.42%) | $25.06 | $24.00 | 3.59 M | $3.59 B |
| 03/20/2025 | $24.50 | $24.95 (1.84%) | $25.06 | $24.30 | 1.71 M | $3.71 B |
| 03/19/2025 | $24.55 | $24.70 (0.61%) | $25.24 | $24.46 | 1.73 M | $3.67 B |
| 03/18/2025 | $24.34 | $24.56 (0.9%) | $24.75 | $24.13 | 1.61 M | $3.65 B |
| 03/17/2025 | $23.98 | $24.18 (0.83%) | $24.42 | $23.92 | 1.53 M | $3.60 B |
| 03/14/2025 | $22.86 | $23.78 (4.02%) | $23.91 | $22.50 | 1.93 M | $3.54 B |
| 03/13/2025 | $23.31 | $22.46 (-3.65%) | $23.75 | $22.12 | 2.71 M | $3.34 B |
| 03/12/2025 | $23.17 | $23.02 (-0.65%) | $23.62 | $23.02 | 2.11 M | $3.42 B |
| 03/11/2025 | $23.48 | $23.17 (-1.32%) | $23.84 | $22.76 | 3.18 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 |
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.
