NE: Noble Corporation plc

As of Tuesday, August 25th, 2026

$ 45.86

-0.12 -0.26%

Open: 45.20
High: 46.36
Low: 45.02
Volume: 1,098,475
Previous Close on Monday, August 24th, 2026

$ 45.98

-0.29 -0.63%

Open: 46.00
High: 46.17
Low: 44.37
Volume: 1,719,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 45.20 46.36 45.02 45.86 1,098,475 -0.12 -0.26
2026-08-24 46.00 46.17 44.37 45.98 1,719,545 -0.29 -0.63
2026-08-21 47.15 47.79 46.24 46.27 1,319,120 -0.71 -1.51
2026-08-20 46.56 47.24 46.21 46.98 714,498 +1.11 +2.42
2026-08-19 45.72 46.54 45.43 45.87 1,116,294 +0.62 +1.37
2026-08-18 45.53 45.59 45.13 45.25 734,787 +0.07 +0.15
2026-08-17 45.20 45.49 44.80 45.18 833,467 +0.08 +0.18
2026-08-14 44.54 45.66 44.37 45.10 90,422 +0.81 +1.83
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.79
On 2026-08-21		 44.37
On 2026-08-24		 0.61 1.35 47.79
On 2026-08-21		 44.37
On 2026-08-24		 -7.16 46.19
10D 47.79
On 2026-08-21		 43.11
On 2026-08-13		 1.38 3.10 47.79
On 2026-08-21		 44.37
On 2026-08-24		 -7.16 45.49
20D 47.79
On 2026-08-21		 39.35
On 2026-07-29		 6.66 16.99 47.79
On 2026-08-21		 44.37
On 2026-08-24		 -7.16 43.52
WTD 46.36
On 2026-08-25		 44.37
On 2026-08-24		 -0.41 -0.89 46.17
On 2026-08-24		 46.17
On 2026-08-24		 0.00 45.92
MTD 47.79
On 2026-08-21		 39.40
On 2026-08-05		 3.46 8.16 47.79
On 2026-08-21		 44.37
On 2026-08-24		 -7.16 43.85
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,083,353
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,857,883
PFE

Pfizer Inc.

28.57 +0.60 +2.13 29,330,783
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 19,538,641
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 383,410,250
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 53,383,022
SPX

S&P 500 Index

7,677.24 +24.28 +0.32
OEX

S&P 100 Index

3,783.78 +14.15 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.34 +41.08 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.23 +12.55 +0.30
RUT

Russell 2000 Index

3,010.00 +14.92 +0.50
RUA

Russell 3000 Index

4,370.85 +13.46 +0.31
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.85 -0.20 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.35 -1.88
 
Recent
Ticker Last Chg %Chg Volume
NE

Noble Corporation plc

45.86 -0.12 -0.26 1,098,475