Want to see NBR full AI Analyst Report?
Nabors Industries (NBR) Historical Prices
635 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 76.00 | 77.38 | 71.36 | 71.42 | 71.42 | -6.03% | 411,546 | 1.91 |
| Nov 04, 2026 | 80.55 | 80.55 | 74.89 | 76.00 | 76.00 | -6.43% | 403,143 | 1.90 |
| Nov 03, 2026 | 84.65 | 85.70 | 80.97 | 81.22 | 81.22 | -4.09% | 205,029 | 0.95 |
| Nov 02, 2026 | 88.59 | 89.82 | 84.36 | 84.68 | 84.68 | -6.72% | 330,127 | 1.53 |
| Oct 30, 2026 | 89.14 | 91.30 | 88.76 | 90.78 | 90.78 | +2.48% | 300,706 | 1.39 |
| Oct 29, 2026 | 88.06 | 90.46 | 86.10 | 88.58 | 88.58 | -1.44% | 359,080 | 1.67 |
| Oct 28, 2026 | 86.21 | 90.52 | 84.03 | 89.87 | 89.87 | +10.51% | 410,076 | 1.92 |
| Oct 27, 2026 | 81.47 | 82.44 | 80.02 | 81.32 | 81.32 | -1.18% | 240,944 | 1.12 |
| Oct 26, 2026 | 79.60 | 83.90 | 79.60 | 82.29 | 82.29 | +1.55% | 237,252 | 1.09 |
| Oct 23, 2026 | 78.09 | 82.01 | 78.00 | 81.03 | 81.03 | +4.15% | 248,307 | 1.13 |
| Oct 22, 2026 | 80.41 | 80.41 | 74.67 | 77.80 | 77.80 | -3.97% | 216,489 | 0.97 |
| Oct 21, 2026 | 79.66 | 81.30 | 78.67 | 81.02 | 81.02 | +1.26% | 141,062 | 0.63 |
| Oct 20, 2026 | 80.87 | 81.00 | 77.98 | 80.01 | 80.01 | -0.06% | 179,609 | 0.80 |
| Oct 19, 2026 | 78.22 | 80.26 | 77.38 | 80.06 | 80.06 | +2.38% | 147,148 | 0.66 |
| Oct 16, 2026 | 77.26 | 78.58 | 77.26 | 78.20 | 78.20 | +2.37% | 158,534 | 0.71 |
| Oct 15, 2026 | 78.48 | 78.48 | 75.40 | 76.39 | 76.39 | -2.31% | 198,277 | 0.88 |
| Oct 14, 2026 | 81.29 | 81.29 | 77.85 | 78.20 | 78.20 | -2.72% | 163,293 | 0.72 |
| Oct 13, 2026 | 79.80 | 80.56 | 78.07 | 80.39 | 80.39 | +1.50% | 231,632 | 1.03 |
| Oct 12, 2026 | 81.64 | 83.13 | 79.20 | 79.20 | 79.20 | -1.82% | 143,509 | 0.63 |
| Oct 09, 2026 | 81.32 | 82.60 | 80.61 | 80.67 | 80.67 | -1.09% | 188,961 | 0.83 |
| Oct 08, 2026 | 81.51 | 82.34 | 80.38 | 81.56 | 81.56 | +1.84% | 166,989 | 0.73 |
| Oct 07, 2026 | 81.71 | 82.62 | 78.59 | 80.09 | 80.09 | -1.39% | 245,807 | 1.08 |
| Oct 06, 2026 | 83.16 | 83.79 | 80.93 | 81.22 | 81.22 | -2.33% | 171,977 | 0.75 |
| Oct 05, 2026 | 80.55 | 84.25 | 79.58 | 83.16 | 83.16 | +4.42% | 159,092 | 0.68 |
| Oct 02, 2026 | 78.83 | 80.85 | 77.75 | 79.64 | 79.64 | -0.24% | 141,586 | 0.60 |
| Oct 01, 2026 | 77.64 | 80.35 | 77.00 | 79.83 | 79.83 | +2.19% | 204,887 | 0.87 |
| Sep 30, 2026 | 78.25 | 79.04 | 76.17 | 78.12 | 78.12 | +1.09% | 260,337 | 1.13 |
| Sep 29, 2026 | 77.47 | 78.72 | 76.88 | 77.28 | 77.28 | -2.69% | 190,033 | 0.82 |
| Sep 28, 2026 | 82.55 | 82.55 | 79.04 | 79.42 | 79.42 | -2.35% | 139,622 | 0.59 |
| Sep 25, 2026 | 82.18 | 83.68 | 80.22 | 81.33 | 81.33 | -2.00% | 170,067 | 0.71 |
| Sep 24, 2026 | 83.64 | 84.09 | 82.11 | 82.99 | 82.99 | -0.04% | 155,599 | 0.64 |
| Sep 23, 2026 | 84.04 | 84.04 | 82.20 | 83.02 | 83.02 | -0.48% | 161,972 | 0.66 |
| Sep 22, 2026 | 82.50 | 85.00 | 82.50 | 83.42 | 83.42 | -0.61% | 162,848 | 0.66 |
| Sep 21, 2026 | 84.70 | 85.28 | 82.58 | 83.93 | 83.93 | -1.58% | 164,704 | 0.66 |
| Sep 18, 2026 | 86.69 | 86.69 | 83.53 | 85.28 | 85.28 | -1.81% | 585,962 | 2.40 |
| Sep 17, 2026 | 85.52 | 88.07 | 85.25 | 86.85 | 86.85 | +1.32% | 236,501 | 0.97 |
| Sep 16, 2026 | 88.24 | 89.06 | 84.40 | 85.72 | 85.72 | -4.01% | 237,937 | 0.95 |
| Sep 15, 2026 | 87.19 | 89.86 | 87.19 | 89.30 | 89.30 | +2.68% | 232,315 | 0.92 |
| Sep 14, 2026 | 91.03 | 91.03 | 84.92 | 86.97 | 86.97 | -4.01% | 278,477 | 1.11 |
| Sep 11, 2026 | 89.46 | 91.57 | 89.46 | 90.60 | 90.60 | +0.00% | 162,506 | 0.64 |
| Sep 10, 2026 | 92.95 | 92.95 | 88.41 | 90.60 | 90.60 | +0.07% | 223,140 | 0.88 |
| Sep 09, 2026 | 93.02 | 94.05 | 89.26 | 90.54 | 90.54 | -1.45% | 184,195 | 0.72 |
| Sep 08, 2026 | 92.88 | 94.60 | 91.63 | 91.87 | 91.87 | +1.13% | 191,533 | 0.75 |
| Sep 07, 2026 | 91.57 | 91.57 | 89.05 | 90.84 | 90.84 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 91.57 | 91.57 | 89.05 | 90.84 | 90.84 | -2.29% | 219,287 | 0.84 |
| Sep 03, 2026 | 96.01 | 96.76 | 92.35 | 92.97 | 92.97 | -2.76% | 173,474 | 0.65 |
| Sep 02, 2026 | 92.96 | 96.91 | 91.81 | 95.61 | 95.61 | +2.53% | 276,767 | 1.04 |
| Sep 01, 2026 | 94.96 | 96.37 | 91.91 | 93.25 | 93.25 | -0.42% | 226,413 | 0.85 |
| Aug 31, 2026 | 91.67 | 95.10 | 91.00 | 93.64 | 93.64 | +2.10% | 345,218 | 1.30 |
| Aug 28, 2026 | 90.78 | 92.89 | 90.63 | 91.71 | 91.71 | +0.05% | 216,588 | 0.81 |
