Nabors Industries Ltd.
NBRNYSEEnergy● Active
$99.87
+$3.94(+4.11%)
Market Cap$1.5B
P/E Ratio—
52W High$112.9
52W Low$27.18
Nabors Industries Ltd.（NBR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nbr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$207.67
Apr 18, 2022
-51.9% from here
5-Year Low5Y
$23.27
May 22, 2025
+329.2% from low
IPO Priceadj.
$65.63
Feb 21, 1973
+52.2% since IPO
1 Year Ago
$32.07
Jun 9, 2025
+211.4% in 1Y
5 Years Ago
$113.15
Jun 8, 2021
-11.7% in 5Y
10 Years Ago
$538.50
Jun 8, 2016
-81.5% in 10Y
Historical Price Data · NBR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $97.78 | $101.24 | $97.78 | $99.87 | $99.87 | 200K | +2.14% |
| Jun 5, 2026 | $100.37 | $100.38 | $95.28 | $95.93 | $95.93 | 347K | -4.42% |
| Jun 4, 2026 | $93.92 | $101.42 | $93.92 | $101.09 | $101.09 | 318K | +7.63% |
| Jun 3, 2026 | $95.34 | $96.33 | $92.55 | $96.28 | $96.28 | 311K | +0.99% |
| Jun 2, 2026 | $92.15 | $95.86 | $92.15 | $94.38 | $94.38 | 213K | +2.42% |
| Jun 1, 2026 | $95.17 | $95.76 | $92.15 | $92.45 | $92.45 | 300K | -2.86% |
| May 29, 2026 | $92.14 | $93.84 | $91.15 | $92.63 | $92.63 | 368K | +0.53% |
| May 28, 2026 | $98.60 | $99.22 | $92.70 | $93.28 | $93.28 | 352K | -5.40% |
| May 27, 2026 | $100.20 | $101.23 | $97.58 | $97.64 | $97.64 | 285K | -2.55% |
| May 26, 2026 | $104.13 | $106.96 | $101.37 | $102.26 | $102.26 | 251K | -1.80% |
| May 22, 2026 | $105.32 | $105.53 | $102.29 | $105.41 | $105.41 | 175K | +0.09% |
| May 21, 2026 | $107.85 | $110.42 | $102.83 | $104.56 | $104.56 | 222K | -3.05% |
| May 20, 2026 | $108.06 | $110.85 | $105.65 | $106.55 | $106.55 | 216K | -1.40% |
| May 19, 2026 | $111.84 | $112.50 | $107.04 | $108.29 | $108.29 | 255K | -3.17% |
| May 18, 2026 | $105.53 | $112.90 | $105.14 | $110.63 | $110.63 | 467K | +4.83% |
| May 15, 2026 | $103.07 | $105.86 | $101.38 | $105.27 | $105.27 | 246K | +2.13% |
| May 14, 2026 | $100.86 | $104.98 | $100.50 | $103.67 | $103.67 | 238K | +2.79% |
| May 13, 2026 | $102.12 | $102.12 | $99.32 | $101.35 | $101.35 | 313K | -0.75% |
| May 12, 2026 | $100.52 | $102.16 | $99.01 | $101.97 | $101.97 | 194K | +1.44% |
| May 11, 2026 | $98.97 | $101.70 | $98.91 | $100.15 | $100.15 | 195K | +1.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NBR
Jan 1 → Dec 31 · 6 years2026+83.6%$54.40 → $99.87
+83.6%
2025-8.2%$59.17 → $54.30
-8.2%
2024-30.7%$82.46 → $57.17
-30.7%
2023-47.0%$153.94 → $81.63
-47.0%
2022+87.7%$82.50 → $154.87
+87.7%
2021-29.0%$114.16 → $81.09
-29.0%
Best Year2022 · +87.7%
Worst Year2023 · -47.0%
Positive Years2 / 6
Avg Annual Return+9.4%
6Y Total Return-12.5%
6Y CAGR~-2.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in NBR?
If you invested $1,000 in NBR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$185
Total Return-81.5%
CAGR~-15.5% / yr
Profit$-815
Based on Jun 8, 2016 · $538.50Split & 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
Nabors Industries Ltd.（NBR）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 $99.87。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
NBR 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。
NBR 历史股价FMP 日线复权 OHLCV