Noble Corporation Plc
NENYSEEnergy● Active
$46.96
+$1.55(+3.40%)
Market Cap$7.5B
P/E Ratio—
52W High$54.98
52W Low$25.24
Noble Corporation Plc（NE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$55.34
Sep 5, 2023
-15.6% from here
5-Year Low5Y
$17.40
Apr 7, 2025
+168.4% from low
IPO Priceadj.
$24.75
Jun 9, 2021
+88.7% since IPO
1 Year Ago
$28.17
Jun 9, 2025
+65.8% in 1Y
5 Years Ago
$24.75
Jun 9, 2021
+88.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.16 | $46.98 | $46.16 | $46.92 | $46.92 | 128K | +1.65% |
| Jun 5, 2026 | $46.34 | $46.48 | $45.04 | $45.41 | $45.41 | 950K | -2.01% |
| Jun 4, 2026 | $46.10 | $46.96 | $45.50 | $46.68 | $46.68 | 856K | +1.26% |
| Jun 3, 2026 | $47.12 | $47.76 | $46.17 | $46.65 | $46.65 | 1.3M | -1.00% |
| Jun 2, 2026 | $46.93 | $47.95 | $46.77 | $47.13 | $47.13 | 1.0M | +0.43% |
| Jun 1, 2026 | $46.93 | $47.34 | $46.50 | $47.12 | $47.12 | 1.2M | +0.40% |
| May 29, 2026 | $46.73 | $47.07 | $45.98 | $46.48 | $46.48 | 1.6M | -0.53% |
| May 28, 2026 | $47.53 | $47.88 | $46.78 | $47.20 | $47.20 | 1.2M | -0.69% |
| May 27, 2026 | $49.00 | $49.10 | $47.13 | $47.39 | $47.39 | 1.8M | -3.29% |
| May 26, 2026 | $51.00 | $52.01 | $49.98 | $50.02 | $50.02 | 1.4M | -1.92% |
| May 22, 2026 | $52.54 | $52.56 | $51.69 | $52.00 | $52.00 | 1.1M | -1.03% |
| May 21, 2026 | $54.43 | $54.46 | $51.44 | $52.34 | $52.34 | 1.3M | -3.84% |
| May 20, 2026 | $54.21 | $54.98 | $53.56 | $53.97 | $53.97 | 1.6M | -0.44% |
| May 19, 2026 | $54.36 | $54.60 | $53.18 | $54.26 | $54.26 | 1.4M | -0.18% |
| May 18, 2026 | $52.65 | $54.61 | $52.25 | $54.37 | $54.37 | 1.2M | +3.27% |
| May 15, 2026 | $52.00 | $53.20 | $51.62 | $52.90 | $52.90 | 899K | +1.73% |
| May 14, 2026 | $50.97 | $52.56 | $50.74 | $52.51 | $52.51 | 877K | +3.02% |
| May 13, 2026 | $51.54 | $51.97 | $50.91 | $51.24 | $51.24 | 1.3M | -0.58% |
| May 12, 2026 | $51.19 | $51.79 | $50.75 | $51.25 | $51.25 | 1.3M | +0.12% |
| May 11, 2026 | $50.82 | $51.37 | $50.28 | $51.01 | $51.01 | 1.6M | +0.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NE
Jan 1 → Dec 31 · 6 years2026+66.2%$28.23 → $46.92
+66.2%
2025-12.2%$32.16 → $28.24
-12.2%
2024-35.4%$48.61 → $31.40
-35.4%
2023+29.3%$37.25 → $48.16
+29.3%
2022+52.5%$24.72 → $37.71
+52.5%
2021+1.3%$24.50 → $24.81
+1.3%
Best Year2026 · +66.2%
Worst Year2024 · -35.4%
Positive Years4 / 6
Avg Annual Return+17.0%
6Y Total Return+91.5%
6Y CAGR~+11.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in NE?
If you invested $1,000 in NE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,887
Total Return+88.7%
CAGR~+13.5% / yr
Profit+$887
Based on Jun 9, 2021 · $24.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Noble Corporation Plc（NE）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $46.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NE 历史股价FMP 日线复权 OHLCV