Free Trial

Noah (NOAH) Stock Chart & Stock Price History

Noah logo
$11.88 -0.27 (-2.22%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$12.15 +0.27 (+2.27%)
As of 04:00 AM 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 increased 58.82%, with a year-to-date return of 1.45%. In the past month, the stock has increased 5.65%, reflecting recent market activity.

As of the latest close, Noah traded at $11.88 with a market cap of $785.98 million and volume of 74,673 shares. Five years ago, the stock traded at $31.31, representing a 62.06% decrease over that period. At the time, it had a market cap of $1.92 billion and a volume of 232,974 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
-2.61%
1 Month
Performance
+5.65%
3 Month
Performance
+24.99%
Year-To-Date
Performance
+1.45%
1 Year
Performance
+58.82%
5 Year
Performance
-62.06%

NOAH Stock Chart for Monday, August, 4, 2025

Noah Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$12.15$11.88
-2.22%
$12.13$11.6974,673 shs$785.98 million
07/31/2025$12.20$12.15
-0.40%
$12.25$12.0768,129 shs$803.80 million
07/30/2025$12.39$12.20
-1.50%
$12.39$12.1059,593 shs$807.09 million
07/29/2025$12.48$12.39
-0.76%
$12.55$12.2689,910 shs$819.39 million
07/28/2025$12.42$12.48
+0.52%
$12.58$12.25100,267 shs$825.63 million
07/25/2025$12.48$12.42
-0.48%
$12.48$12.3358,185 shs$821.33 million
07/24/2025$12.52$12.48
-0.36%
$12.60$12.2672,910 shs$825.35 million
07/23/2025$12.25$12.52
+2.17%
$12.56$12.19120,270 shs$828.32 million
07/22/2025$12.19$12.25
+0.53%
$12.27$11.9669,264 shs$810.82 million
07/21/2025$12.23$12.19
-0.33%
$12.40$12.1788,824 shs$806.49 million
07/18/2025$12.09$12.23
+1.20%
$12.32$12.0061,481 shs$809.26 million
07/17/2025$12.07$12.09
+0.12%
$12.16$11.8552,403 shs$799.66 million
07/16/2025$11.82$12.07
+2.12%
$12.08$11.7552,902 shs$798.67 million
07/15/2025$11.96$11.82
-1.13%
$12.15$11.8288,486 shs$782.13 million
07/14/2025$12.19$11.96
-1.93%
$12.14$11.8942,956 shs$791.06 million
07/11/2025$12.04$12.19
+1.25%
$12.26$11.7997,096 shs$806.61 million
07/10/2025$11.78$12.04
+2.21%
$12.09$11.85120,875 shs$796.69 million
07/09/2025$11.56$11.78
+1.90%
$11.81$11.50137,255 shs$779.46 million
07/08/2025$11.33$11.56
+2.03%
$11.72$11.39101,871 shs$764.93 million
07/07/2025$11.25$11.33
+0.76%
$11.43$11.18216,356 shs$749.71 million
07/04/2025$11.25$11.25$11.57$11.13138,560 shs$744.08 million
07/03/2025$12.56$11.25
-10.47%
$11.57$11.13138,560 shs$744.08 million

This page (NYSE:NOAH) was last updated on 8/4/2025 by MarketBeat.com Staff
From Our Partners