Noble Corporation Plc (NE) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -1.4%
- 3M
- +0.4%
- YTD
- +40.9%
- 1Y
- +42.1%
- 3Y
- -6.0%
- 5Y
- +7.2%
Loading 10-year price history...
NE Historical Performance
NE Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.2%
- 2022 annual price return
- +44.3%
- 2023 annual price return
- +33.4%
- 2024 annual price return
- -34.9%
- 2025 annual price return
- -14.3%
- 2026 annual price return
- +46.1%
NE Stock Price Trajectory (2021–2026)
As of November 9, 2026, Noble Corporation Plc (NE) trades at $40.87, representing a +42.1% return over the past year. The stock has delivered a +64.3% total return over five years (+7.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $55.34 on September 5, 2023. From this peak, NE has corrected -26.1%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers VAL (+47.5% 1Y), RIG (+34.4% 1Y), and SDRL (+45.4% 1Y), NE has underperformed the peer group average. Compare NE vs VAL →
NE Historical Price Data · from 2021
Rows 1–50 of 1,361| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 40.05 | 41.78 | 39.48 | 40.87 | 1.08M | +2.48% |
| 2026-11-05 | 41.28 | 41.60 | 39.81 | 39.88 | 1.88M | -2.80% |
| 2026-11-04 | 43.72 | 43.92 | 40.95 | 41.03 | 2.09M | -6.69% |
| 2026-11-03 | 44.57 | 45.97 | 43.87 | 43.97 | 1.34M | -3.28% |
| 2026-11-02 | 47.66 | 48.17 | 45.27 | 45.46 | 1.39M | -7.22% |
| 2026-10-30 | 47.96 | 49.28 | 47.86 | 49.00 | 1.20M | +3.27% |
| 2026-10-29 | 46.70 | 47.85 | 46.67 | 47.45 | 1.52M | +0.83% |
| 2026-10-28 | 45.58 | 47.96 | 45.41 | 47.06 | 1.79M | +4.07% |
| 2026-10-27 | 44.32 | 46.33 | 44.23 | 45.22 | 2.77M | -5.42% |
| 2026-10-26 | 46.94 | 48.41 | 46.94 | 47.81 | 1.82M | +0.23% |
| 2026-10-23 | 43.91 | 47.82 | 43.87 | 47.70 | 2.00M | +8.53% |
| 2026-10-22 | 44.28 | 44.32 | 41.95 | 43.95 | 1.34M | -0.14% |
| 2026-10-21 | 42.78 | 44.35 | 42.60 | 44.01 | 1.11M | +2.88% |
| 2026-10-20 | 43.98 | 44.43 | 42.67 | 42.78 | 858K | -2.86% |
| 2026-10-19 | 44.29 | 45.15 | 43.61 | 44.04 | 728K | -0.09% |
| 2026-10-16 | 43.91 | 44.52 | 43.43 | 44.08 | 1.16M | +2.73% |
| 2026-10-15 | 42.89 | 43.43 | 42.26 | 42.91 | 1.55M | +0.02% |
| 2026-10-14 | 44.01 | 44.25 | 42.87 | 42.90 | 984K | -1.20% |
| 2026-10-13 | 43.61 | 44.17 | 43.31 | 43.42 | 747K | +1.12% |
| 2026-10-12 | 42.78 | 43.54 | 42.44 | 42.94 | 766K | +1.37% |
| 2026-10-09 | 42.09 | 42.78 | 41.85 | 42.36 | 662K | +0.50% |
| 2026-10-08 | 41.74 | 42.73 | 41.18 | 42.15 | 1.03M | +2.88% |
| 2026-10-07 | 41.89 | 42.07 | 40.29 | 40.97 | 1.19M | -1.16% |
| 2026-10-06 | 42.31 | 42.51 | 41.01 | 41.45 | 1.26M | -2.59% |
| 2026-10-05 | 41.20 | 43.11 | 40.64 | 42.55 | 1.59M | +4.55% |
| 2026-10-02 | 41.15 | 41.32 | 40.33 | 40.70 | 1.61M | -2.44% |
| 2026-10-01 | 41.67 | 42.32 | 40.72 | 41.72 | 962K | -0.05% |
| 2026-09-30 | 42.24 | 42.68 | 41.67 | 41.74 | 1.07M | -0.48% |
| 2026-09-29 | 41.68 | 42.43 | 41.35 | 41.94 | 1.15M | -1.57% |
| 2026-09-28 | 43.24 | 43.51 | 42.57 | 42.61 | 1.08M | -0.49% |
| 2026-09-25 | 43.29 | 44.19 | 42.27 | 42.82 | 958K | -2.10% |
| 2026-09-24 | 45.11 | 45.12 | 43.49 | 43.74 | 1.45M | -1.97% |
| 2026-09-23 | 45.82 | 45.82 | 44.36 | 44.62 | 748K | -0.93% |
| 2026-09-22 | 43.50 | 45.57 | 43.50 | 45.04 | 1.47M | +1.90% |
| 2026-09-21 | 44.20 | 44.63 | 43.35 | 44.20 | 1.15M | -0.14% |
| 2026-09-18 | 43.95 | 44.41 | 43.52 | 44.26 | 2.16M | +0.18% |
| 2026-09-17 | 44.36 | 44.88 | 44.16 | 44.18 | 766K | -0.36% |
| 2026-09-16 | 46.16 | 46.56 | 43.71 | 44.34 | 1.00M | -4.75% |
| 2026-09-15 | 44.19 | 47.20 | 43.99 | 46.55 | 1.73M | +6.08% |
| 2026-09-14 | 45.19 | 45.26 | 43.53 | 43.88 | 962K | -3.09% |
| 2026-09-11 | 45.36 | 46.15 | 44.69 | 45.28 | 1.28M | -1.01% |
| 2026-09-10 | 46.24 | 46.24 | 44.97 | 45.74 | 798K | +0.62% |
| 2026-09-09 | 46.58 | 46.86 | 45.03 | 45.46 | 1.29M | -0.94% |
| 2026-09-08 | 46.32 | 46.97 | 45.62 | 45.89 | 1.55M | +0.61% |
| 2026-09-04 | 47.06 | 47.06 | 45.28 | 45.61 | 1.13M | -2.10% |
| 2026-09-03 | 47.65 | 47.99 | 46.58 | 46.59 | 1.28M | -3.10% |
| 2026-09-02 | 46.37 | 48.51 | 45.79 | 48.08 | 1.03M | +3.18% |
| 2026-09-01 | 46.59 | 46.80 | 46.00 | 46.60 | 1.12M | +1.68% |
| 2026-08-31 | 46.69 | 47.10 | 45.63 | 45.83 | 958K | +0.15% |
| 2026-08-28 | 46.63 | 46.74 | 45.28 | 45.76 | 881K | -2.10% |
NE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NE — Frequently Asked Questions
Quick answers to the most common questions about buying NE stock.
How has NE stock performed recently?
NE returned +42.1% over the past year, beating its 5-year annualized CAGR of +7.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is NE's all-time high price?
Noble Corporation Plc reached $55.34 on 2023-09-05. The 52-week high is $54.98. Current 1-year return of +42.1% places the stock closer to historical peaks.
Where can I download NE historical price data?
This page provides NE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.