Noah Stock Price History
NYSE: NOAHFinanceInvestment ManagersUSD
7.57-0.05 (-0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NOAH price history at a glance
The price history for Noah (NOAH) on this page begins on November 8, 2010, when the stock closed at $16.55; it most recently closed at $7.57 on October 5, 2026. The highest price in this record is $69.56, reached on May 21, 2018; the latest close is 89.1% below that peak. Across the 15 complete calendar years in the table, NOAH finished higher in 6 and lower in 9. Its best year was 2013 (+171.6%) and its worst was 2011 (-68.5%).
Over roughly 16 years the share price changed -54.3%, a -4.8% compound annual price return (excluding dividends). In the last 12 months alone, NOAH has lost 36.2%. 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 2010
- $69.56
- Date of high
- May 21, 2018
- Low since 2010
- $4.10
- Date of low
- Jul 16, 2012
- 52-week high
- $12.45
- 52-week low
- $7.55
- IPO year
- 2010
- Last close
- $7.57
NOAH returns
1 week
-2.82%
1 month
-8.02%
3 months
-14.75%
6 months
-24.45%
Year to date
-24.60%
1 year
-36.17%
3 years
-35.09%
5 years
-79.12%
NOAH price return, excluding dividends.
NOAH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.57 | -28.79% |
| 2025 | 10.63 | -3.63% |
| 2024 | 11.03 | -20.13% |
| 2023 | 13.81 | -10.90% |
| 2022 | 15.50 | -49.49% |
| 2021 | 30.69 | -35.81% |
| 2020 | 47.81 | +31.24% |
| 2019 | 36.43 | -19.40% |
| 2018 | 45.20 | -2.33% |
| 2017 | 46.28 | +111.04% |
| 2016 | 21.93 | -21.48% |
| 2015 | 27.93 | +27.48% |
| 2014 | 21.91 | +23.93% |
| 2013 | 17.68 | +171.58% |
| 2012 | 6.51 | +5.85% |
| 2011 | 6.15 | -68.54% |
| 2010* | 19.55 | +18.13% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
NOAH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.65 | 7.67 | 7.55 | 7.57 | -0.66% | |
| 7.73 | 7.74 | 7.60 | 7.62 | -1.42% | |
| 7.71 | 7.82 | 7.70 | 7.73 | -0.39% | |
| 7.74 | 7.85 | 7.66 | 7.76 | +0.78% | |
| 7.84 | 7.86 | 7.64 | 7.70 | -1.16% | |
| 7.81 | 7.98 | 7.76 | 7.79 | +0.13% | |
| 7.95 | 8.11 | 7.77 | 7.78 | -1.64% | |
| 7.84 | 7.95 | 7.82 | 7.91 | +1.15% | |
| 7.90 | 7.93 | 7.80 | 7.82 | -1.76% | |
| 7.92 | 7.99 | 7.90 | 7.96 | +0.51% | |
| 7.98 | 8.08 | 7.85 | 7.92 | -1.00% | |
| 8.00 | 8.09 | 7.94 | 8.00 | 0.00% | |
| 8.16 | 8.16 | 8.00 | 8.00 | -2.56% | |
| 8.22 | 8.24 | 8.10 | 8.21 | +0.37% | |
| 8.15 | 8.21 | 8.08 | 8.18 | +0.99% | |
| 8.16 | 8.24 | 8.04 | 8.10 | 0.00% | |
| 8.05 | 8.21 | 8.05 | 8.10 | +1.00% | |
| 8.11 | 8.13 | 7.97 | 8.02 | -1.47% | |
| 8.05 | 8.16 | 8.00 | 8.14 | +1.24% | |
| 8.13 | 8.18 | 8.04 | 8.04 | -1.23% | |
| 8.15 | 8.19 | 8.01 | 8.14 | -0.37% | |
| 8.23 | 8.30 | 8.02 | 8.17 | -0.73% | |
| 8.25 | 8.27 | 8.20 | 8.23 | -0.72% | |
| 8.32 | 8.34 | 8.24 | 8.29 | -1.66% | |
| 8.27 | 8.47 | 8.26 | 8.43 | +1.32% | |
| 8.30 | 8.40 | 8.24 | 8.32 | -0.24% | |
| 8.27 | 8.42 | 8.27 | 8.34 | +0.48% | |
| 8.54 | 8.63 | 8.25 | 8.30 | -3.15% | |
| 8.62 | 8.70 | 8.53 | 8.57 | -0.12% | |
| 8.55 | 8.73 | 8.55 | 8.58 | +1.18% | |
| 8.66 | 8.78 | 8.44 | 8.48 | -2.64% | |
| 8.80 | 8.95 | 8.55 | 8.71 | -0.68% | |
| 8.70 | 8.86 | 8.56 | 8.77 | +0.80% | |
| 8.79 | 8.83 | 8.64 | 8.70 | -1.14% | |
| 8.79 | 8.90 | 8.79 | 8.80 | +0.23% | |
| 8.81 | 8.85 | 8.69 | 8.78 | -0.68% | |
| 8.64 | 8.90 | 8.61 | 8.84 | +1.73% | |
| 8.51 | 8.71 | 8.51 | 8.69 | +1.76% | |
| 8.60 | 8.63 | 8.53 | 8.54 | -1.04% | |
| 8.55 | 8.66 | 8.44 | 8.63 | +0.23% | |
| 8.60 | 8.63 | 8.50 | 8.61 | +0.47% | |
| 8.59 | 8.59 | 8.42 | 8.57 | -0.46% | |
| 8.78 | 8.78 | 8.57 | 8.61 | -2.38% | |
| 8.80 | 8.92 | 8.74 | 8.82 | +0.46% | |
| 8.64 | 8.79 | 8.54 | 8.78 | +1.39% | |
| 8.63 | 8.89 | 8.58 | 8.66 | +4.72% | |
| 8.47 | 8.47 | 8.14 | 8.27 | -1.55% | |
| 8.53 | 8.54 | 8.40 | 8.40 | -1.29% | |
| 8.43 | 8.66 | 8.40 | 8.51 | +0.71% | |
| 8.53 | 8.61 | 8.37 | 8.45 | -0.47% | |
| 8.67 | 8.73 | 8.40 | 8.49 | -1.28% | |
| 8.62 | 8.73 | 8.55 | 8.60 | -0.58% | |
| 8.74 | 8.74 | 8.55 | 8.65 | -0.23% | |
| 8.55 | 8.76 | 8.55 | 8.67 | +1.17% | |
| 8.59 | 8.70 | 8.47 | 8.57 | -0.81% | |
| 8.85 | 8.85 | 8.60 | 8.64 | -2.26% | |
| 8.83 | 8.89 | 8.76 | 8.84 | -0.34% | |
| 8.91 | 8.91 | 8.81 | 8.87 | 0.00% | |
| 8.92 | 8.95 | 8.86 | 8.87 | -0.22% | |
| 8.90 | 8.90 | 8.75 | 8.89 | -1.00% | |
| 9.02 | 9.08 | 8.88 | 8.98 | 0.00% | |
| 8.87 | 9.04 | 8.84 | 8.98 | +2.39% | |
| 8.70 | 8.85 | 8.70 | 8.77 | +0.80% | |
| 8.81 | 8.98 | 8.63 | 8.70 | -2.03% | |
| 8.90 | 9.02 | 8.84 | 8.88 | -0.22% | |
| 8.96 | 9.05 | 8.75 | 8.90 | -13.17% | |
| 10.37 | 10.51 | 10.25 | 10.25 | -0.58% | |
| 10.33 | 10.74 | 10.28 | 10.31 | -0.29% | |
| 10.20 | 10.35 | 10.12 | 10.34 | +3.09% | |
| 10.11 | 10.20 | 9.93 | 10.03 | +0.60% | |
| 9.99 | 10.19 | 9.92 | 9.97 | -0.20% | |
| 10.08 | 10.11 | 9.94 | 9.99 | -0.70% | |
| 10.08 | 10.40 | 10.00 | 10.06 | +0.80% | |
| 9.90 | 10.04 | 9.90 | 9.98 | +0.40% | |
| 10.17 | 10.20 | 9.92 | 9.94 | -1.97% | |
| 10.34 | 10.34 | 10.10 | 10.14 | -1.84% | |
| 10.19 | 10.42 | 10.10 | 10.33 | +0.29% | |
| 10.23 | 10.33 | 10.15 | 10.30 | +1.08% | |
| 10.35 | 10.47 | 10.19 | 10.19 | -1.64% | |
| 10.49 | 10.57 | 10.30 | 10.36 | -1.33% | |
| 10.50 | 10.59 | 10.42 | 10.50 | -0.19% | |
| 10.40 | 10.55 | 10.39 | 10.52 | +1.94% | |
| 10.12 | 10.43 | 10.08 | 10.32 | +1.98% | |
| 10.09 | 10.28 | 9.90 | 10.12 | +0.20% | |
| 10.09 | 10.41 | 10.02 | 10.10 | +0.30% | |
| 10.30 | 10.38 | 10.02 | 10.07 | -0.98% | |
| 10.30 | 10.43 | 10.14 | 10.17 | -1.26% | |
| 10.32 | 10.44 | 10.15 | 10.30 | -1.34% | |
| 10.29 | 10.50 | 10.29 | 10.44 | +0.97% | |
| 10.50 | 10.53 | 10.24 | 10.34 | -2.54% | |
| 10.50 | 10.67 | 10.49 | 10.61 | -0.38% | |
| 10.56 | 10.88 | 10.54 | 10.65 | +0.76% | |
| 10.46 | 10.70 | 10.39 | 10.57 | +1.83% | |
| 10.10 | 10.62 | 10.10 | 10.38 | +2.77% | |
| 10.02 | 10.28 | 9.98 | 10.10 | +0.80% | |
| 10.08 | 10.18 | 9.97 | 10.02 | +0.10% | |
| 10.39 | 10.39 | 9.99 | 10.01 | -4.48% | |
| 10.16 | 10.60 | 10.16 | 10.48 | +2.34% | |
| 10.19 | 10.35 | 10.07 | 10.24 | +0.20% | |
| 10.37 | 10.40 | 10.12 | 10.22 | -0.58% | |
| 10.45 | 10.50 | 10.21 | 10.28 | -1.15% | |
| 10.41 | 10.49 | 10.31 | 10.40 | -0.67% | |
| 10.49 | 10.65 | 10.40 | 10.47 | -1.69% | |
| 10.59 | 10.77 | 10.59 | 10.65 | +0.19% | |
| 10.67 | 10.71 | 10.57 | 10.63 | +0.09% | |
| 10.84 | 10.84 | 10.61 | 10.62 | -2.03% | |
| 10.87 | 11.02 | 10.68 | 10.84 | +0.18% | |
| 10.89 | 11.01 | 10.71 | 10.82 | -1.10% | |
| 10.83 | 11.05 | 10.60 | 10.94 | +2.43% | |
| 10.70 | 10.73 | 10.59 | 10.68 | -0.09% | |
| 10.69 | 10.78 | 10.57 | 10.69 | +0.38% | |
| 10.35 | 10.67 | 10.35 | 10.65 | +2.31% | |
| 10.33 | 10.46 | 10.26 | 10.41 | +1.56% | |
| 10.38 | 10.69 | 10.15 | 10.25 | -4.38% | |
| 10.29 | 10.73 | 10.29 | 10.72 | +2.68% | |
| 10.40 | 10.63 | 10.38 | 10.44 | +0.38% | |
| 10.10 | 10.48 | 10.10 | 10.40 | +3.28% | |
| 10.18 | 10.18 | 10.02 | 10.07 | -1.47% | |
| 10.08 | 10.25 | 10.08 | 10.22 | +1.39% | |
| 10.37 | 10.37 | 10.03 | 10.08 | -1.95% | |
| 10.08 | 10.41 | 10.02 | 10.28 | +0.69% | |
| 10.15 | 10.31 | 10.15 | 10.21 | +0.99% | |
| 10.30 | 10.40 | 10.07 | 10.11 | -0.10% | |
| 9.94 | 10.16 | 9.94 | 10.12 | +1.10% | |
| 10.11 | 10.24 | 9.99 | 10.01 | -0.99% | |
| 9.92 | 10.14 | 9.92 | 10.11 | +0.90% | |
| 10.04 | 10.12 | 9.91 | 10.02 | +0.80% | |
| 10.07 | 10.17 | 9.94 | 9.94 | -2.26% | |
| 10.28 | 10.75 | 9.98 | 10.17 | +1.90% | |
| 9.99 | 10.06 | 9.85 | 9.98 | -0.50% | |
| 10.00 | 10.09 | 9.90 | 10.03 | +0.10% | |
| 9.90 | 10.17 | 9.86 | 10.02 | +0.60% | |
| 10.00 | 10.37 | 9.94 | 9.96 | +0.61% | |
| 10.09 | 10.09 | 9.79 | 9.90 | -1.00% | |
| 10.10 | 10.26 | 9.91 | 10.00 | -0.99% | |
| 9.92 | 10.33 | 9.92 | 10.10 | +2.12% | |
| 10.95 | 11.01 | 9.75 | 9.89 | -12.71% | |
| 11.68 | 11.68 | 10.92 | 11.33 | -1.05% | |
| 11.37 | 11.57 | 11.37 | 11.45 | -0.35% | |
| 11.35 | 11.50 | 11.35 | 11.49 | +1.06% | |
| 11.21 | 11.47 | 11.21 | 11.37 | -0.61% | |
| 11.30 | 11.50 | 11.20 | 11.44 | 0.00% | |
| 11.64 | 11.78 | 11.35 | 11.44 | -1.97% | |
| 11.43 | 11.75 | 11.43 | 11.67 | +2.28% | |
| 11.41 | 11.50 | 11.33 | 11.41 | 0.00% | |
| 11.51 | 11.61 | 11.33 | 11.41 | +0.35% | |
| 11.77 | 11.83 | 11.32 | 11.37 | -3.48% | |
| 11.72 | 11.93 | 11.63 | 11.78 | -0.08% | |
| 11.47 | 12.00 | 11.47 | 11.79 | +2.17% | |
| 11.50 | 11.62 | 11.30 | 11.54 | 0.00% | |
| 11.42 | 11.62 | 11.39 | 11.54 | +0.17% | |
| 11.40 | 11.60 | 11.28 | 11.52 | +0.35% | |
| 11.20 | 11.74 | 11.20 | 11.48 | +1.32% | |
| 11.50 | 11.65 | 11.20 | 11.33 | -4.47% | |
| 11.32 | 11.90 | 11.20 | 11.86 | +0.34% | |
| 11.95 | 12.11 | 11.81 | 11.82 | -2.15% | |
| 12.11 | 12.17 | 11.93 | 12.08 | -1.31% | |
| 12.04 | 12.26 | 12.00 | 12.24 | +0.66% | |
| 11.80 | 12.21 | 11.73 | 12.16 | +2.36% | |
| 12.06 | 12.17 | 11.80 | 11.88 | -1.41% | |
| 11.80 | 12.12 | 11.72 | 12.05 | +0.25% | |
| 12.18 | 12.28 | 11.87 | 12.02 | -2.44% | |
| 12.20 | 12.45 | 12.10 | 12.32 | +1.40% | |
| 12.04 | 12.16 | 11.82 | 12.15 | +1.25% | |
| 12.00 | 12.12 | 11.87 | 12.00 | 0.00% | |
| 12.12 | 12.12 | 11.88 | 12.00 | -0.08% | |
| 12.07 | 12.10 | 11.94 | 12.01 | -0.25% | |
| 12.13 | 12.13 | 11.83 | 12.04 | 0.00% | |
| 11.55 | 12.12 | 11.55 | 12.04 | +2.82% | |
| 11.42 | 11.86 | 11.40 | 11.71 | +4.00% | |
| 11.63 | 11.70 | 11.17 | 11.26 | -2.00% | |
| 11.62 | 11.71 | 11.40 | 11.49 | -1.29% | |
| 11.85 | 12.01 | 11.38 | 11.64 | -1.69% | |
| 11.60 | 12.02 | 11.50 | 11.84 | -0.17% | |
| 11.86 | 12.18 | 11.69 | 11.86 | -0.34% | |
| 11.53 | 11.93 | 11.32 | 11.90 | +3.93% | |
| 11.55 | 11.79 | 11.43 | 11.45 | -0.52% | |
| 11.66 | 11.72 | 11.48 | 11.51 | -0.35% | |
| 11.62 | 11.77 | 11.44 | 11.55 | -1.03% | |
| 11.58 | 11.81 | 11.44 | 11.67 | +1.92% | |
| 11.36 | 11.69 | 11.27 | 11.45 | +0.79% | |
| 11.41 | 11.54 | 11.24 | 11.36 | +1.25% | |
| 11.17 | 11.36 | 11.17 | 11.22 | -0.18% | |
| 11.12 | 11.34 | 11.12 | 11.24 | +0.54% | |
| 11.16 | 11.36 | 11.06 | 11.18 | -0.27% | |
| 11.07 | 11.29 | 10.97 | 11.21 | +0.27% | |
| 11.12 | 11.31 | 11.00 | 11.18 | -0.27% | |
| 10.85 | 11.29 | 10.81 | 11.21 | +3.32% | |
| 10.99 | 11.10 | 10.81 | 10.85 | -1.72% | |
| 10.97 | 11.26 | 10.97 | 11.04 | -1.25% | |
| 10.93 | 11.28 | 10.92 | 11.18 | +2.19% | |
| 11.14 | 11.28 | 10.89 | 10.94 | -2.41% | |
| 10.59 | 11.34 | 10.59 | 11.21 | +5.46% | |
| 10.28 | 10.67 | 10.22 | 10.63 | +5.88% | |
| 10.17 | 10.44 | 10.01 | 10.04 | -1.18% | |
| 10.03 | 10.23 | 10.00 | 10.16 | +1.40% | |
| 9.98 | 10.05 | 9.96 | 10.02 | -0.10% | |
| 10.03 | 10.14 | 9.96 | 10.03 | -0.20% | |
| 10.01 | 10.11 | 9.96 | 10.05 | +1.11% | |
| 9.64 | 10.00 | 9.63 | 9.94 | +3.22% | |
| 9.78 | 9.85 | 9.53 | 9.63 | -1.93% | |
| 9.93 | 10.00 | 9.79 | 9.82 | -0.71% | |
| 9.74 | 9.98 | 9.74 | 9.89 | +2.91% | |
| 9.67 | 9.80 | 9.59 | 9.61 | -0.31% | |
| 9.74 | 9.92 | 9.60 | 9.64 | -1.03% | |
| 10.08 | 10.19 | 9.68 | 9.74 | -3.37% | |
| 10.11 | 10.29 | 10.01 | 10.08 | -0.10% | |
| 10.25 | 10.25 | 10.04 | 10.09 | -1.75% | |
| 10.28 | 10.63 | 10.23 | 10.27 | +0.39% | |
| 10.33 | 10.35 | 10.17 | 10.23 | -2.20% | |
| 10.49 | 10.61 | 10.32 | 10.46 | -0.48% | |
| 10.58 | 10.68 | 10.32 | 10.51 | +1.35% | |
| 10.30 | 10.55 | 10.30 | 10.37 | -2.35% | |
| 10.41 | 10.63 | 10.41 | 10.62 | +1.34% | |
| 10.42 | 10.60 | 10.33 | 10.48 | +0.58% | |
| 10.18 | 10.62 | 10.18 | 10.42 | +2.56% | |
| 10.33 | 10.37 | 10.14 | 10.16 | -2.03% | |
| 10.32 | 10.46 | 10.15 | 10.37 | -0.67% | |
| 10.50 | 10.59 | 10.34 | 10.44 | 0.00% | |
| 10.44 | 10.52 | 10.28 | 10.44 | +1.36% | |
| 10.53 | 10.53 | 10.14 | 10.30 | -2.09% | |
| 10.78 | 10.87 | 10.49 | 10.52 | -2.14% | |
| 10.57 | 10.77 | 10.57 | 10.75 | +0.47% | |
| 10.62 | 10.77 | 10.52 | 10.70 | +0.28% | |
| 10.80 | 10.84 | 10.60 | 10.67 | -1.75% | |
| 10.96 | 11.06 | 10.80 | 10.86 | -1.90% | |
| 11.16 | 11.29 | 10.95 | 11.07 | -1.25% | |
| 11.31 | 11.40 | 11.17 | 11.21 | -1.15% | |
| 11.39 | 11.40 | 11.27 | 11.34 | +0.27% | |
| 11.30 | 11.39 | 11.21 | 11.31 | +1.71% | |
| 11.01 | 11.18 | 10.96 | 11.12 | -0.18% | |
| 11.21 | 11.24 | 11.08 | 11.14 | -0.27% | |
| 11.06 | 11.22 | 11.06 | 11.17 | +1.18% | |
| 11.07 | 11.13 | 10.99 | 11.04 | -1.69% | |
| 11.28 | 11.29 | 11.09 | 11.23 | -0.53% | |
| 11.29 | 11.55 | 11.27 | 11.29 | 0.00% | |
| 11.20 | 11.55 | 11.20 | 11.29 | -0.53% | |
| 11.56 | 11.61 | 11.29 | 11.35 | -1.90% | |
| 11.76 | 11.76 | 11.55 | 11.57 | -1.62% | |
| 11.79 | 11.92 | 11.73 | 11.76 | +1.64% | |
| 11.71 | 11.80 | 11.55 | 11.57 | +0.09% | |
| 11.54 | 11.65 | 11.44 | 11.56 | +1.31% | |
| 11.40 | 11.47 | 11.28 | 11.41 | +0.71% | |
| 11.54 | 11.60 | 11.33 | 11.33 | -1.99% | |
| 11.28 | 11.60 | 11.28 | 11.56 | +2.12% | |
| 11.28 | 11.48 | 11.27 | 11.32 | -0.26% | |
| 11.53 | 11.54 | 11.30 | 11.35 | -1.90% | |
| 11.53 | 11.79 | 11.45 | 11.57 | +0.61% | |
| 11.36 | 11.58 | 11.19 | 11.50 | -0.61% | |
| 11.09 | 11.59 | 11.09 | 11.57 | +5.09% | |
| 11.87 | 12.07 | 10.89 | 11.01 | -7.17% | |
| 11.92 | 11.98 | 11.78 | 11.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NOAH chart for longer ranges.