Get the Stockscreener App
50.02
3.81%
-1.98
Pre-market:
49.70
-0.32
-0.64%
Noble Corp Plc Stock (NE) Price History
The historical daily chart and data for Noble Corp Plc stock (NE), show that the latest closing stock price as of May 26, 2026, is $50.02.
- Noble Corp Plc all-time high stock price is $55.34, occurred on September 05, 2023.
- The lowest Noble Corp Plc stock price recorded was $17.40 on April 07, 2025. Since then, Noble Corp Plc's stock price has risen over 187.47% to $50.02 now.
- The 52-week high stock price for NE is $54.98, representing a 9.92% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for NE is $24.60, indicating a -50.82% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Noble Corp Plc (NE) stock in the beginning of 2025 was $26.14. The stock closed the year at $37.71, a gain of over 44.26% for the year.
The table below shows more information about NE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $52.01 | $49.98 | $2.03 | 1,429,376.0 | -3.81% |
| May 22, 2026 | $52.55 | $51.69 | $0.865 | 1,146,991.0 | -0.65% |
| May 21, 2026 | $54.45 | $51.44 | $3.02 | 1,346,827.0 | -3.02% |
| May 20, 2026 | $54.98 | $53.55 | $1.42 | 1,567,845.0 | -0.53% |
| May 19, 2026 | $54.60 | $53.18 | $1.42 | 1,380,307.0 | -0.20% |
| May 18, 2026 | $54.61 | $52.24 | $2.37 | 1,247,767.0 | +2.78% |
| May 15, 2026 | $53.20 | $51.62 | $1.58 | 897,370.0 | +0.74% |
| May 14, 2026 | $52.56 | $50.74 | $1.82 | 876,592.0 | +2.48% |
| May 13, 2026 | $51.97 | $50.91 | $1.06 | 1,311,762.0 | -0.02% |
| May 12, 2026 | $51.78 | $50.75 | $1.03 | 1,265,525.0 | +0.47% |
| May 11, 2026 | $51.37 | $50.28 | $1.09 | 1,562,293.0 | +1.74% |
| May 08, 2026 | $51.03 | $48.31 | $2.72 | 1,481,691.0 | +3.42% |
| May 07, 2026 | $49.04 | $47.25 | $1.79 | 1,261,139.0 | -1.22% |
| May 06, 2026 | $50.13 | $48.00 | $2.13 | 1,541,312.0 | -1.74% |
| May 05, 2026 | $50.74 | $49.61 | $1.13 | 1,465,683.0 | -1.92% |
| May 04, 2026 | $51.38 | $49.78 | $1.59 | 1,525,087.0 | +0.77% |
| May 01, 2026 | $50.96 | $49.39 | $1.57 | 1,993,869.0 | -0.96% |
| Apr 30, 2026 | $51.32 | $49.48 | $1.84 | 2,223,493.0 | +1.45% |
| Apr 29, 2026 | $51.99 | $49.91 | $2.08 | 3,256,887.0 | -1.33% |
| Apr 28, 2026 | $54.57 | $50.61 | $3.96 | 2,494,067.0 | -4.89% |
Noble Corp Plc Stock (NE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Noble Corp Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Noble Corp Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Noble Corp Plc Stock (NE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $54.98 | $47.25 | $7.73 | 24,730,812.0 | -1.98% |
| Apr, 2026 | $54.57 | $45.44 | $9.13 | 34,468,469.0 | +3.99% |
| Mar, 2026 | $50.99 | $43.12 | $7.87 | 39,200,264.0 | +8.01% |
| Feb, 2026 | $47.44 | $34.25 | $13.19 | 52,203,026.0 | +27.54% |
| Jan, 2026 | $36.76 | $27.88 | $8.88 | 39,042,943.0 | +26.13% |
Noble Corp Plc Stock (NE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.66 | $27.67 | $5.99 | 35,456,721.0 | -7.32% |
| Nov, 2025 | $31.13 | $28.15 | $2.98 | 25,972,922.0 | +4.33% |
| Oct, 2025 | $31.32 | $26.70 | $4.62 | 47,151,579.0 | +3.78% |
| Sep, 2025 | $31.99 | $27.53 | $4.46 | 86,660,647.0 | -1.87% |
| Aug, 2025 | $29.01 | $25.24 | $3.77 | 36,961,435.0 | +7.50% |
| Jul, 2025 | $31.21 | $26.27 | $4.95 | 40,513,256.0 | +0.98% |
| Jun, 2025 | $29.89 | $25.00 | $4.89 | 50,180,415.0 | +7.19% |
| May, 2025 | $25.74 | $21.75 | $3.99 | 44,141,029.0 | +13.94% |
| Apr, 2025 | $24.58 | $17.40 | $7.18 | 72,313,552.0 | -8.27% |
| Mar, 2025 | $26.10 | $22.05 | $4.05 | 52,061,225.0 | -8.49% |
| Feb, 2025 | $32.70 | $25.44 | $7.26 | 40,551,902.0 | -19.19% |
| Jan, 2025 | $35.06 | $31.53 | $3.53 | 27,358,401.0 | +2.07% |
Noble Corp Plc Stock (NE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.28 | $28.40 | $5.88 | 32,973,856.0 | -9.17% |
| Nov, 2024 | $35.98 | $31.00 | $4.98 | 44,101,669.0 | +4.66% |
| Oct, 2024 | $37.99 | $31.00 | $6.99 | 45,163,072.0 | -11.51% |
| Sep, 2024 | $37.80 | $33.47 | $4.33 | 61,664,345.0 | -5.27% |
| Aug, 2024 | $48.13 | $36.38 | $11.75 | 36,512,552.0 | -19.21% |
| Jul, 2024 | $48.74 | $43.08 | $5.66 | 25,851,913.0 | +5.76% |
| Jun, 2024 | $46.64 | $41.70 | $4.94 | 29,210,294.0 | -3.90% |
| May, 2024 | $48.42 | $43.56 | $4.86 | 17,718,942.0 | +4.69% |
| Apr, 2024 | $52.16 | $43.70 | $8.45 | 22,207,011.0 | -8.48% |
| Mar, 2024 | $48.92 | $42.38 | $6.54 | 23,124,289.0 | +15.98% |
| Feb, 2024 | $45.04 | $41.44 | $3.60 | 23,661,256.0 | -5.26% |
| Jan, 2024 | $49.52 | $42.54 | $6.98 | 22,788,078.0 | -8.37% |
4.85%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):