Free Trial

Noah (NOAH) Stock Chart & Stock Price History

Noah logo
$10.05 +0.57 (+6.01%)
Closing price 03:59 PM Eastern
Extended Trading
$9.70 -0.36 (-3.53%)
As of 07:15 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Noah Stock Price Performance

The Noah (NOAH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 29.92%, with a year-to-date return of -14.18%. In the past month, the stock has increased 7.72%, reflecting recent market activity.

As of the latest close, Noah traded at $9.46 with a market cap of $634.25 million and volume of 169,938 shares. Five years ago, the stock traded at $26.05, representing a 61.42% decrease over that period. At the time, it had a market cap of $1.61 billion and a volume of 215,300 shares.

Receive NOAH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Noah and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+7.20%
1 Month
Performance
+7.72%
3 Month
Performance
-11.23%
Year-To-Date
Performance
-14.18%
1 Year
Performance
-29.92%
5 Year
Performance
-61.42%

NOAH Stock Chart for Wednesday, May, 28, 2025

Noah Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2025$9.46$10.05
+6.21%
$10.06$9.43148,779 shs$673.66 million
05/27/2025$9.38$9.46
+0.93%
$9.59$9.31169,938 shs$634.25 million
05/26/2025$9.38$9.38$9.50$9.3566,041 shs$628.42 million
05/23/2025$9.54$9.38
-1.68%
$9.50$9.3566,041 shs$628.42 million
05/22/2025$9.54$9.54$9.59$9.3637,433 shs$639.14 million
05/21/2025$9.64$9.54
-1.09%
$9.69$9.4380,731 shs$639.14 million
05/20/2025$9.58$9.64
+0.63%
$9.80$9.5951,569 shs$646.18 million
05/19/2025$9.83$9.58
-2.52%
$9.79$9.5752,473 shs$642.16 million
05/16/2025$9.87$9.83
-0.43%
$9.88$9.7722,603 shs$658.78 million
05/15/2025$9.80$9.87
+0.71%
$9.95$9.5951,814 shs$661.60 million
05/14/2025$9.82$9.80
-0.20%
$9.98$9.73106,762 shs$656.90 million
05/13/2025$9.53$9.82
+3.04%
$9.89$9.38104,044 shs$658.24 million
05/12/2025$9.57$9.53
-0.42%
$9.73$9.49101,710 shs$638.81 million
05/09/2025$9.46$9.57
+1.19%
$9.59$9.4030,389 shs$641.49 million
05/08/2025$9.48$9.46
-0.24%
$9.60$9.4339,660 shs$633.91 million
05/07/2025$9.46$9.48
+0.18%
$9.58$9.3862,877 shs$625.43 million
05/06/2025$9.45$9.46
+0.13%
$9.57$9.4135,607 shs$624.31 million
05/05/2025$9.51$9.45
-0.57%
$9.58$9.3664,112 shs$623.52 million
05/02/2025$9.46$9.51
+0.53%
$9.70$9.4558,878 shs$627.08 million
05/01/2025$9.19$9.46
+2.88%
$9.56$9.2287,216 shs$623.78 million
04/30/2025$9.33$9.19
-1.54%
$9.42$9.1397,767 shs$606.30 million
04/29/2025$9.33$9.33
+0.04%
$9.52$9.21111,963 shs$615.80 million
04/28/2025$9.38$9.33
-0.50%
$9.49$9.22163,196 shs$615.54 million

This page (NYSE:NOAH) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners