Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
10.27
+0.23 (2.29%)
Jan 2, 2026, 9:39 AM EST - Market open
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.17 | 10.44 | 10.01 | 10.04 | 10.04 | -1.18% | 58,946 |
| Dec 30, 2025 | 10.03 | 10.23 | 10.00 | 10.16 | 10.16 | 1.40% | 132,540 |
| Dec 29, 2025 | 9.98 | 10.05 | 9.96 | 10.02 | 10.02 | -0.10% | 106,546 |
| Dec 26, 2025 | 10.03 | 10.14 | 9.96 | 10.03 | 10.03 | -0.20% | 72,364 |
| Dec 24, 2025 | 10.01 | 10.11 | 9.96 | 10.05 | 10.05 | 1.11% | 93,900 |
| Dec 23, 2025 | 9.64 | 10.00 | 9.63 | 9.94 | 9.94 | 3.22% | 109,868 |
| Dec 22, 2025 | 9.78 | 9.85 | 9.53 | 9.63 | 9.63 | -1.93% | 131,025 |
| Dec 19, 2025 | 9.93 | 10.00 | 9.79 | 9.82 | 9.82 | -0.71% | 56,010 |
| Dec 18, 2025 | 9.74 | 9.98 | 9.74 | 9.89 | 9.89 | 2.91% | 126,469 |
| Dec 17, 2025 | 9.67 | 9.80 | 9.59 | 9.61 | 9.61 | -0.31% | 89,501 |
| Dec 16, 2025 | 9.74 | 9.92 | 9.60 | 9.64 | 9.64 | -1.03% | 109,903 |
| Dec 15, 2025 | 10.08 | 10.19 | 9.68 | 9.74 | 9.74 | -3.37% | 100,116 |
| Dec 12, 2025 | 10.11 | 10.29 | 10.01 | 10.08 | 10.08 | -0.10% | 100,079 |
| Dec 11, 2025 | 10.25 | 10.25 | 10.04 | 10.09 | 10.09 | -1.75% | 90,060 |
| Dec 10, 2025 | 10.28 | 10.63 | 10.23 | 10.27 | 10.27 | 0.39% | 65,030 |
| Dec 9, 2025 | 10.33 | 10.35 | 10.17 | 10.23 | 10.23 | -2.20% | 110,947 |
| Dec 8, 2025 | 10.49 | 10.61 | 10.32 | 10.46 | 10.46 | -0.48% | 138,542 |
| Dec 5, 2025 | 10.58 | 10.68 | 10.32 | 10.51 | 10.51 | 1.35% | 65,359 |
| Dec 4, 2025 | 10.30 | 10.55 | 10.30 | 10.37 | 10.37 | -2.35% | 535,185 |
| Dec 3, 2025 | 10.41 | 10.63 | 10.41 | 10.62 | 10.62 | 1.34% | 40,035 |
| Dec 2, 2025 | 10.42 | 10.60 | 10.33 | 10.48 | 10.48 | 0.58% | 81,167 |
| Dec 1, 2025 | 10.18 | 10.62 | 10.18 | 10.42 | 10.42 | 2.56% | 95,765 |
| Nov 28, 2025 | 10.33 | 10.37 | 10.14 | 10.16 | 10.16 | -2.03% | 93,633 |
| Nov 26, 2025 | 10.32 | 10.46 | 10.15 | 10.37 | 10.37 | -0.67% | 99,228 |
| Nov 25, 2025 | 10.50 | 10.59 | 10.34 | 10.44 | 10.44 | - | 60,907 |
| Nov 24, 2025 | 10.44 | 10.52 | 10.28 | 10.44 | 10.44 | 1.36% | 99,809 |
| Nov 21, 2025 | 10.53 | 10.53 | 10.14 | 10.30 | 10.30 | -2.09% | 119,470 |
| Nov 20, 2025 | 10.78 | 10.87 | 10.49 | 10.52 | 10.52 | -2.14% | 78,569 |
| Nov 19, 2025 | 10.57 | 10.77 | 10.57 | 10.75 | 10.75 | 0.47% | 79,954 |
| Nov 18, 2025 | 10.62 | 10.77 | 10.53 | 10.70 | 10.70 | 0.28% | 94,365 |
| Nov 17, 2025 | 10.80 | 10.84 | 10.60 | 10.67 | 10.67 | -1.75% | 118,442 |
| Nov 14, 2025 | 10.96 | 11.06 | 10.80 | 10.86 | 10.86 | -1.90% | 59,938 |
| Nov 13, 2025 | 11.16 | 11.29 | 10.95 | 11.07 | 11.07 | -1.25% | 129,089 |
| Nov 12, 2025 | 11.31 | 11.40 | 11.17 | 11.21 | 11.21 | -1.15% | 62,298 |
| Nov 11, 2025 | 11.39 | 11.40 | 11.27 | 11.34 | 11.34 | 0.27% | 83,021 |
| Nov 10, 2025 | 11.30 | 11.39 | 11.21 | 11.31 | 11.31 | 1.71% | 96,896 |
| Nov 7, 2025 | 11.01 | 11.18 | 10.96 | 11.12 | 11.12 | -0.18% | 51,891 |
| Nov 6, 2025 | 11.21 | 11.24 | 11.08 | 11.14 | 11.14 | -0.27% | 103,717 |
| Nov 5, 2025 | 11.06 | 11.22 | 11.06 | 11.17 | 11.17 | 1.18% | 33,811 |
| Nov 4, 2025 | 11.07 | 11.13 | 10.99 | 11.04 | 11.04 | -1.69% | 61,066 |
| Nov 3, 2025 | 11.28 | 11.29 | 11.09 | 11.23 | 11.23 | -0.53% | 80,246 |
| Oct 31, 2025 | 11.29 | 11.55 | 11.27 | 11.29 | 11.29 | - | 96,552 |
| Oct 30, 2025 | 11.20 | 11.55 | 11.20 | 11.29 | 11.29 | -0.53% | 68,404 |
| Oct 29, 2025 | 11.56 | 11.61 | 11.29 | 11.35 | 11.35 | -1.90% | 102,093 |
| Oct 28, 2025 | 11.76 | 11.76 | 11.55 | 11.57 | 11.57 | -1.62% | 58,283 |
| Oct 27, 2025 | 11.79 | 11.92 | 11.73 | 11.76 | 11.76 | 1.64% | 35,953 |
| Oct 24, 2025 | 11.71 | 11.80 | 11.55 | 11.57 | 11.57 | 0.09% | 66,684 |
| Oct 23, 2025 | 11.54 | 11.65 | 11.44 | 11.56 | 11.56 | 1.31% | 35,491 |
| Oct 22, 2025 | 11.40 | 11.47 | 11.28 | 11.41 | 11.41 | 0.71% | 89,577 |
| Oct 21, 2025 | 11.54 | 11.60 | 11.33 | 11.33 | 11.33 | -1.99% | 70,624 |