Noble A Stock Price History
NYSE: NEEnergyOil & Gas ProductionUSD
42.36+0.21 (+0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NE price history at a glance
The price history for Noble A (NE) on this page begins on June 7, 2021, when the stock closed at $24.89; it most recently closed at $42.36 on October 5, 2026. The highest price in this record is $55.34, reached on September 4, 2023; the latest close is 23.5% below that peak. Across the 4 complete calendar years in the table, NE finished higher in 2 and lower in 2. Its best year was 2022 (+52.0%) and its worst was 2024 (-31.6%).
Over roughly 5 years the share price changed +70.2%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, NE has gained 46.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $55.34
- Date of high
- Sep 4, 2023
- Low since 2021
- $17.40
- Date of low
- Apr 7, 2025
- 52-week high
- $54.98
- 52-week low
- $26.73
- IPO year
- 2022
- Last close
- $42.36
NE returns
1 week
+4.08%
1 month
-6.82%
3 months
+5.98%
6 months
-13.43%
Year to date
+50.00%
1 year
+46.78%
3 years
-13.07%
5 years
+58.95%
NE price return, excluding dividends.
NE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.36 | +46.07% |
| 2025 | 29.00 | -11.99% |
| 2024 | 32.95 | -31.58% |
| 2023 | 48.16 | +27.71% |
| 2022 | 37.71 | +52.00% |
| 2021* | 24.81 | -0.32% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
NE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.09 | 42.78 | 41.85 | 42.36 | +0.50% | |
| 41.74 | 42.72 | 41.18 | 42.15 | +2.88% | |
| 41.89 | 42.07 | 40.30 | 40.97 | -1.16% | |
| 42.31 | 42.51 | 41.01 | 41.45 | -2.59% | |
| 41.20 | 43.11 | 40.64 | 42.55 | +4.55% | |
| 41.15 | 41.32 | 40.33 | 40.70 | -2.44% | |
| 41.67 | 42.32 | 40.72 | 41.72 | -0.05% | |
| 42.24 | 42.68 | 41.67 | 41.74 | -0.48% | |
| 41.68 | 42.43 | 41.35 | 41.94 | -1.57% | |
| 43.24 | 43.51 | 42.57 | 42.61 | -0.49% | |
| 43.29 | 44.19 | 42.27 | 42.82 | -2.10% | |
| 45.11 | 45.12 | 43.49 | 43.74 | -1.97% | |
| 45.82 | 45.82 | 44.36 | 44.62 | -0.93% | |
| 43.50 | 45.57 | 43.50 | 45.04 | +1.90% | |
| 44.20 | 44.63 | 43.35 | 44.20 | -0.14% | |
| 43.95 | 44.41 | 43.52 | 44.26 | +0.18% | |
| 44.36 | 44.88 | 44.16 | 44.18 | -0.36% | |
| 46.16 | 46.56 | 43.71 | 44.34 | -4.75% | |
| 44.19 | 47.20 | 43.99 | 46.55 | +6.08% | |
| 45.19 | 45.26 | 43.53 | 43.88 | -3.09% | |
| 45.36 | 46.15 | 44.69 | 45.28 | -1.01% | |
| 46.24 | 46.24 | 44.97 | 45.74 | +0.62% | |
| 46.58 | 46.86 | 45.03 | 45.46 | -0.94% | |
| 46.32 | 46.97 | 45.62 | 45.89 | +0.61% | |
| 47.06 | 47.06 | 45.28 | 45.61 | -2.10% | |
| 47.65 | 47.99 | 46.58 | 46.59 | -3.10% | |
| 46.37 | 48.51 | 45.79 | 48.08 | +3.18% | |
| 46.59 | 46.80 | 46.00 | 46.60 | +1.68% | |
| 46.69 | 47.10 | 45.63 | 45.83 | +0.15% | |
| 46.63 | 46.74 | 45.28 | 45.76 | -2.10% | |
| 44.97 | 46.83 | 44.73 | 46.74 | +3.45% | |
| 45.34 | 45.88 | 44.76 | 45.18 | -1.48% | |
| 45.20 | 46.36 | 45.02 | 45.86 | -0.26% | |
| 46.00 | 46.17 | 44.37 | 45.98 | -0.63% | |
| 47.15 | 47.79 | 46.24 | 46.27 | -1.51% | |
| 46.56 | 47.24 | 46.21 | 46.98 | +2.42% | |
| 45.72 | 46.54 | 45.43 | 45.87 | +1.37% | |
| 45.53 | 45.59 | 45.13 | 45.25 | +0.15% | |
| 45.20 | 45.49 | 44.80 | 45.18 | +0.18% | |
| 44.54 | 45.66 | 44.37 | 45.10 | +1.83% | |
| 44.17 | 44.41 | 43.11 | 44.29 | +0.48% | |
| 44.07 | 44.55 | 43.54 | 44.08 | -0.90% | |
| 43.84 | 44.65 | 43.40 | 44.48 | +2.14% | |
| 41.49 | 43.61 | 41.43 | 43.55 | +6.82% | |
| 40.62 | 41.49 | 40.27 | 40.77 | +0.20% | |
| 40.62 | 41.51 | 40.62 | 40.69 | +1.98% | |
| 41.21 | 41.24 | 39.40 | 39.90 | -2.28% | |
| 39.87 | 40.90 | 39.78 | 40.83 | +1.01% | |
| 41.62 | 41.82 | 40.22 | 40.42 | -4.67% | |
| 41.87 | 42.57 | 41.36 | 42.40 | +2.32% | |
| 41.26 | 41.72 | 40.29 | 41.44 | +1.05% | |
| 40.10 | 41.03 | 39.35 | 41.01 | +4.62% | |
| 40.25 | 41.42 | 39.02 | 39.20 | -9.07% | |
| 42.83 | 43.40 | 42.62 | 43.11 | -0.35% | |
| 43.23 | 43.60 | 42.58 | 43.26 | +0.35% | |
| 42.92 | 44.12 | 42.92 | 43.11 | -0.53% | |
| 43.01 | 43.91 | 43.01 | 43.34 | +1.74% | |
| 40.99 | 42.68 | 40.36 | 42.60 | +4.93% | |
| 41.13 | 41.80 | 40.55 | 40.60 | -2.17% | |
| 40.44 | 41.55 | 40.10 | 41.50 | +2.67% | |
| 40.17 | 41.14 | 40.17 | 40.42 | -0.39% | |
| 42.13 | 42.15 | 39.84 | 40.58 | -2.64% | |
| 42.21 | 42.43 | 41.18 | 41.68 | -0.26% | |
| 40.18 | 41.89 | 40.18 | 41.79 | +4.55% | |
| 39.24 | 40.01 | 39.15 | 39.97 | +2.75% | |
| 39.19 | 39.19 | 38.38 | 38.90 | -1.49% | |
| 38.57 | 39.97 | 38.57 | 39.49 | +2.95% | |
| 37.88 | 38.52 | 37.49 | 38.36 | +2.54% | |
| 37.82 | 38.56 | 37.31 | 37.41 | -1.53% | |
| 37.63 | 38.40 | 37.47 | 37.99 | +2.45% | |
| 36.82 | 37.79 | 36.76 | 37.08 | -0.59% | |
| 38.37 | 38.70 | 37.28 | 37.30 | -2.15% | |
| 38.59 | 39.16 | 37.80 | 38.12 | -0.55% | |
| 38.65 | 39.36 | 38.10 | 38.33 | -2.14% | |
| 38.91 | 39.58 | 38.71 | 39.17 | 0.00% | |
| 41.01 | 41.19 | 39.17 | 39.17 | -6.63% | |
| 42.12 | 42.28 | 41.54 | 41.95 | -0.94% | |
| 41.92 | 42.47 | 41.10 | 42.35 | +1.61% | |
| 42.64 | 42.70 | 40.29 | 41.68 | -3.14% | |
| 43.32 | 44.08 | 42.60 | 43.03 | -1.10% | |
| 44.56 | 44.96 | 43.22 | 43.51 | -3.63% | |
| 45.90 | 46.33 | 45.06 | 45.15 | -3.79% | |
| 45.95 | 47.17 | 45.87 | 46.93 | +1.73% | |
| 46.79 | 47.27 | 45.77 | 46.13 | -0.30% | |
| 44.82 | 46.71 | 44.82 | 46.27 | +2.14% | |
| 46.86 | 47.10 | 44.62 | 45.30 | -3.58% | |
| 46.14 | 47.09 | 46.14 | 46.98 | +3.46% | |
| 46.34 | 46.48 | 45.04 | 45.41 | -2.72% | |
| 46.10 | 46.96 | 45.50 | 46.68 | +0.06% | |
| 47.12 | 47.76 | 46.17 | 46.65 | -1.02% | |
| 46.93 | 47.95 | 46.77 | 47.13 | +0.02% | |
| 46.93 | 47.34 | 46.50 | 47.12 | +1.38% | |
| 46.73 | 47.07 | 45.98 | 46.48 | -1.53% | |
| 47.53 | 47.88 | 46.78 | 47.20 | -0.40% | |
| 49.00 | 49.10 | 47.13 | 47.39 | -5.26% | |
| 51.00 | 52.01 | 49.98 | 50.02 | -3.81% | |
| 52.54 | 52.56 | 51.69 | 52.00 | -0.65% | |
| 54.43 | 54.46 | 51.44 | 52.34 | -3.02% | |
| 54.21 | 54.98 | 53.56 | 53.97 | -0.53% | |
| 54.36 | 54.60 | 53.18 | 54.26 | -0.20% | |
| 52.65 | 54.61 | 52.25 | 54.37 | +2.78% | |
| 52.00 | 53.20 | 51.62 | 52.90 | +0.74% | |
| 50.97 | 52.56 | 50.74 | 52.51 | +2.48% | |
| 51.54 | 51.97 | 50.91 | 51.24 | -0.02% | |
| 51.19 | 51.79 | 50.75 | 51.25 | +0.47% | |
| 50.82 | 51.37 | 50.28 | 51.01 | +1.74% | |
| 48.55 | 51.03 | 48.32 | 50.14 | +3.42% | |
| 49.02 | 49.04 | 47.25 | 48.48 | -1.22% | |
| 48.22 | 50.13 | 48.00 | 49.08 | -1.74% | |
| 50.34 | 50.74 | 49.61 | 49.95 | -1.92% | |
| 50.24 | 51.38 | 49.78 | 50.93 | +0.77% | |
| 50.52 | 50.96 | 49.39 | 50.54 | -0.96% | |
| 50.00 | 51.32 | 49.49 | 51.03 | +1.45% | |
| 51.74 | 51.99 | 49.91 | 50.30 | -1.33% | |
| 54.57 | 54.57 | 50.61 | 50.98 | -4.89% | |
| 52.00 | 54.11 | 51.29 | 53.60 | +8.20% | |
| 49.26 | 49.91 | 48.56 | 49.54 | +1.23% | |
| 48.08 | 49.03 | 47.91 | 48.94 | +2.11% | |
| 48.00 | 48.58 | 47.13 | 47.93 | +1.20% | |
| 47.05 | 47.68 | 46.82 | 47.36 | +1.57% | |
| 46.95 | 47.14 | 46.01 | 46.63 | -0.30% | |
| 47.08 | 47.12 | 45.44 | 46.77 | -3.57% | |
| 47.71 | 48.80 | 47.38 | 48.50 | +2.28% | |
| 48.10 | 48.30 | 47.03 | 47.42 | -0.52% | |
| 49.28 | 49.28 | 47.21 | 47.67 | -3.70% | |
| 49.27 | 49.96 | 48.81 | 49.50 | +1.16% | |
| 49.25 | 49.74 | 48.84 | 48.93 | -1.39% | |
| 50.49 | 51.33 | 49.62 | 49.62 | -1.39% | |
| 49.08 | 50.41 | 48.02 | 50.32 | -0.85% | |
| 49.90 | 50.86 | 49.49 | 50.75 | +2.48% | |
| 49.39 | 50.13 | 49.06 | 49.52 | -0.68% | |
| 49.45 | 51.61 | 49.14 | 49.86 | +2.80% | |
| 48.48 | 48.85 | 47.63 | 48.50 | -1.16% | |
| 49.00 | 50.19 | 48.44 | 49.07 | +0.37% | |
| 50.82 | 50.99 | 48.44 | 48.89 | -1.85% | |
| 49.67 | 50.33 | 49.37 | 49.81 | -0.04% | |
| 49.29 | 50.35 | 49.24 | 49.83 | +0.89% | |
| 49.35 | 50.42 | 48.85 | 49.39 | -0.78% | |
| 48.20 | 50.78 | 47.90 | 49.78 | +3.99% | |
| 46.58 | 47.99 | 45.76 | 47.87 | +2.48% | |
| 47.78 | 48.25 | 46.20 | 46.71 | -2.18% | |
| 46.15 | 48.59 | 45.99 | 47.75 | +2.36% | |
| 47.73 | 47.73 | 45.81 | 46.65 | -2.08% | |
| 46.50 | 48.41 | 46.38 | 47.64 | +3.09% | |
| 45.50 | 46.65 | 44.69 | 46.21 | -0.19% | |
| 45.13 | 46.69 | 44.80 | 46.30 | +1.31% | |
| 45.10 | 45.82 | 44.41 | 45.70 | +0.82% | |
| 45.11 | 46.09 | 44.67 | 45.33 | -0.50% | |
| 45.16 | 46.26 | 45.06 | 45.56 | +0.22% | |
| 44.00 | 45.63 | 43.12 | 45.46 | +4.03% | |
| 44.88 | 45.25 | 43.41 | 43.70 | -3.49% | |
| 45.84 | 45.90 | 43.84 | 45.28 | -1.18% | |
| 45.02 | 45.98 | 44.42 | 45.82 | +0.33% | |
| 45.35 | 46.25 | 44.42 | 45.67 | -0.67% | |
| 46.54 | 46.78 | 44.30 | 45.98 | +1.21% | |
| 45.37 | 45.80 | 44.85 | 45.43 | +1.16% | |
| 44.82 | 45.46 | 44.30 | 44.91 | -1.77% | |
| 46.32 | 46.75 | 44.98 | 45.72 | -0.93% | |
| 45.27 | 46.73 | 44.82 | 46.15 | +1.97% | |
| 45.42 | 47.44 | 44.75 | 45.26 | -0.57% | |
| 44.84 | 45.64 | 44.22 | 45.52 | +0.40% | |
| 44.93 | 45.48 | 44.39 | 45.34 | +2.44% | |
| 43.84 | 44.48 | 43.47 | 44.26 | +1.82% | |
| 45.22 | 45.74 | 43.16 | 43.47 | -5.13% | |
| 42.00 | 46.31 | 41.84 | 45.82 | +7.61% | |
| 43.48 | 43.50 | 40.69 | 42.58 | -3.36% | |
| 42.65 | 44.17 | 41.91 | 44.06 | +5.08% | |
| 41.80 | 42.37 | 41.00 | 41.93 | +0.17% | |
| 41.50 | 42.21 | 40.30 | 41.86 | +6.79% | |
| 37.28 | 39.37 | 37.28 | 39.20 | +5.89% | |
| 37.53 | 37.88 | 36.54 | 37.02 | -3.82% | |
| 36.71 | 38.73 | 36.71 | 38.49 | +5.28% | |
| 36.06 | 37.17 | 35.70 | 36.56 | +1.56% | |
| 34.73 | 36.43 | 34.25 | 36.00 | +1.07% | |
| 35.43 | 36.09 | 35.08 | 35.62 | -1.08% | |
| 35.63 | 36.76 | 35.11 | 36.01 | +4.02% | |
| 35.81 | 35.92 | 34.00 | 34.62 | -1.76% | |
| 35.35 | 36.06 | 35.18 | 35.24 | +0.11% | |
| 34.31 | 35.44 | 34.31 | 35.20 | +4.36% | |
| 34.44 | 35.04 | 33.68 | 33.73 | -0.53% | |
| 33.94 | 34.00 | 33.54 | 33.91 | -0.24% | |
| 33.21 | 34.50 | 33.17 | 33.99 | +3.38% | |
| 32.50 | 32.99 | 32.13 | 32.88 | +0.58% | |
| 32.99 | 33.17 | 32.62 | 32.69 | -0.88% | |
| 32.15 | 33.07 | 32.05 | 32.98 | +1.23% | |
| 31.36 | 32.74 | 31.36 | 32.58 | +4.86% | |
| 30.47 | 31.45 | 30.35 | 31.07 | +3.84% | |
| 30.22 | 30.71 | 29.77 | 29.92 | -1.77% | |
| 30.21 | 30.93 | 30.13 | 30.46 | +0.79% | |
| 28.70 | 30.41 | 28.70 | 30.22 | +4.50% | |
| 29.62 | 29.85 | 28.64 | 28.92 | -3.15% | |
| 29.31 | 30.35 | 28.99 | 29.86 | +2.86% | |
| 29.96 | 30.01 | 28.12 | 29.03 | +0.10% | |
| 28.23 | 29.26 | 27.88 | 29.00 | +2.69% | |
| 28.50 | 28.58 | 28.18 | 28.24 | -0.49% | |
| 28.55 | 28.81 | 28.35 | 28.38 | +0.21% | |
| 28.20 | 28.49 | 28.05 | 28.32 | +1.00% | |
| 28.18 | 28.34 | 27.88 | 28.04 | -0.71% | |
| 28.23 | 28.33 | 27.92 | 28.24 | 0.00% | |
| 28.45 | 28.69 | 28.02 | 28.24 | -0.49% | |
| 28.30 | 29.20 | 28.30 | 28.38 | +1.47% | |
| 28.20 | 28.60 | 27.93 | 27.97 | -0.32% | |
| 28.51 | 28.63 | 27.72 | 28.06 | -1.61% | |
| 28.21 | 28.78 | 27.67 | 28.52 | +1.86% | |
| 29.28 | 29.32 | 27.67 | 28.00 | -5.82% | |
| 29.91 | 30.06 | 29.46 | 29.73 | 0.00% | |
| 31.08 | 31.19 | 29.70 | 29.73 | -5.11% | |
| 31.25 | 32.56 | 31.00 | 31.33 | -0.70% | |
| 31.80 | 32.13 | 30.73 | 31.55 | -2.17% | |
| 32.07 | 32.77 | 32.00 | 32.25 | +1.00% | |
| 32.53 | 32.89 | 31.73 | 31.93 | -2.68% | |
| 33.00 | 33.46 | 32.74 | 32.81 | +0.86% | |
| 33.17 | 33.17 | 32.11 | 32.53 | -3.24% | |
| 31.38 | 33.66 | 31.34 | 33.62 | +8.10% | |
| 31.34 | 31.46 | 30.50 | 31.10 | -0.80% | |
| 30.42 | 31.78 | 30.35 | 31.35 | +2.38% | |
| 30.52 | 30.93 | 30.26 | 30.62 | +0.62% | |
| 30.43 | 30.86 | 30.37 | 30.43 | -0.23% | |
| 30.16 | 30.74 | 29.20 | 30.50 | +1.09% | |
| 29.73 | 30.48 | 29.30 | 30.17 | +0.33% | |
| 29.17 | 30.23 | 28.76 | 30.07 | +2.24% | |
| 30.33 | 31.13 | 29.19 | 29.41 | -1.84% | |
| 29.81 | 30.61 | 29.66 | 29.96 | -2.16% | |
| 29.70 | 31.00 | 29.62 | 30.62 | +2.27% | |
| 30.35 | 30.98 | 29.71 | 29.94 | -1.25% | |
| 29.43 | 30.51 | 29.14 | 30.32 | +2.19% | |
| 29.58 | 30.58 | 29.30 | 29.67 | +0.30% | |
| 30.12 | 30.62 | 29.53 | 29.58 | -2.83% | |
| 29.39 | 30.95 | 29.39 | 30.44 | +4.32% | |
| 29.49 | 29.88 | 28.75 | 29.18 | -0.17% | |
| 28.77 | 29.33 | 28.40 | 29.23 | +1.60% | |
| 28.61 | 29.62 | 28.15 | 28.77 | +0.35% | |
| 29.16 | 29.29 | 28.64 | 28.67 | -1.07% | |
| 29.10 | 29.62 | 28.62 | 28.98 | -2.85% | |
| 28.95 | 30.12 | 28.63 | 29.83 | +1.64% | |
| 29.59 | 30.00 | 29.20 | 29.35 | -0.84% | |
| 29.10 | 30.06 | 28.77 | 29.60 | +0.95% | |
| 30.04 | 30.14 | 28.71 | 29.32 | -2.10% | |
| 30.45 | 30.98 | 29.65 | 29.95 | -1.55% | |
| 30.95 | 31.14 | 30.16 | 30.42 | -0.46% | |
| 30.64 | 31.32 | 30.52 | 30.56 | +0.36% | |
| 29.52 | 30.51 | 29.36 | 30.45 | +6.02% | |
| 28.23 | 28.98 | 28.04 | 28.72 | +2.75% | |
| 28.18 | 28.59 | 27.78 | 27.95 | -0.78% | |
| 27.63 | 28.27 | 27.46 | 28.17 | +2.51% | |
| 27.38 | 27.70 | 27.12 | 27.48 | +0.11% | |
| 28.41 | 28.62 | 27.16 | 27.45 | -3.04% | |
| 27.71 | 28.62 | 27.57 | 28.31 | +3.70% | |
| 26.79 | 27.43 | 26.73 | 27.30 | -1.02% | |
| 27.37 | 27.64 | 26.85 | 27.58 | +3.30% | |
| 28.30 | 28.68 | 26.70 | 26.70 | -7.48% | |
| 29.80 | 30.13 | 28.75 | 28.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NE chart for longer ranges.