2m 2m 2m 2m 2m 2m 2m
Noah Hldgs Sp ADR-A (NOAH)
NYSE
$8.42-$0.03 (-0.36%)
Price as of Aug 03, 2026 11:21 AM EDT- $580.1MMarket Cap
- -18.39%1-Year Change
- Asset ManagementIndustry
Noah Hldgs Sp ADR-A (NOAH)
$8.42-$0.03 (-0.36%)
- 1 Month-3.03%Low Price$8.45High Price$9.02
- 3 Months-6.94%Low Price$8.45High Price$9.54
- 1 Year-18.39%Low Price$8.45High Price$10.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 8.53 | 8.61 | 8.37 | 8.45 | -0.47% | 90,403 |
07/30/2026 | 8.67 | 8.73 | 8.40 | 8.49 | -1.28% | 69,981 |
07/29/2026 | 8.62 | 8.73 | 8.55 | 8.60 | -0.58% | 110,572 |
07/28/2026 | 8.74 | 8.74 | 8.55 | 8.65 | -0.23% | 93,101 |
07/27/2026 | 8.55 | 8.76 | 8.55 | 8.67 | +1.17% | 76,619 |
07/24/2026 | 8.59 | 8.70 | 8.47 | 8.57 | -0.81% | 93,549 |
07/23/2026 | 8.85 | 8.85 | 8.60 | 8.64 | -2.26% | 85,436 |
07/22/2026 | 8.83 | 8.89 | 8.76 | 8.84 | -0.34% | 98,124 |
07/21/2026 | 8.91 | 8.91 | 8.81 | 8.87 | 0.00% | 56,477 |
07/20/2026 | 8.92 | 8.95 | 8.86 | 8.87 | -0.22% | 59,560 |
07/17/2026 | 8.90 | 8.90 | 8.75 | 8.89 | -1.00% | 76,385 |
07/16/2026 | 9.02 | 9.08 | 8.88 | 8.98 | 0.00% | 152,678 |
07/15/2026 | 8.87 | 9.04 | 8.84 | 8.98 | +2.39% | 125,846 |
07/14/2026 | 8.70 | 8.85 | 8.70 | 8.77 | +0.80% | 68,223 |
07/13/2026 | 8.81 | 8.98 | 8.63 | 8.70 | -2.03% | 65,344 |
07/10/2026 | 8.90 | 9.02 | 8.84 | 8.88 | -0.22% | 82,056 |
07/09/2026 | 8.96 | 9.05 | 8.75 | 8.90 | -0.46% | 100,278 |
07/09/2026 |
$1.31 Dividend | |||||
07/08/2026 | 9.05 | 9.17 | 8.94 | 8.94 | -0.58% | 170,190 |
07/07/2026 | 9.01 | 9.36 | 8.97 | 8.99 | -0.29% | 76,118 |
07/06/2026 | 8.90 | 9.03 | 8.83 | 9.02 | +3.09% | 154,904 |
07/02/2026 | 8.82 | 8.89 | 8.66 | 8.75 | +0.60% | 94,985 |
07/01/2026 | 8.71 | 8.89 | 8.65 | 8.70 | -0.20% | 131,687 |
06/30/2026 | 8.79 | 8.81 | 8.67 | 8.71 | -0.70% | 113,351 |
06/29/2026 | 8.79 | 9.07 | 8.72 | 8.78 | +0.80% | 151,996 |
06/26/2026 | 8.64 | 8.75 | 8.64 | 8.71 | +0.40% | 82,438 |
06/25/2026 | 8.87 | 8.90 | 8.65 | 8.67 | -1.97% | 59,823 |
06/24/2026 | 9.02 | 9.02 | 8.81 | 8.85 | -1.84% | 48,468 |
06/23/2026 | 8.89 | 9.09 | 8.81 | 9.01 | +0.29% | 46,665 |
06/22/2026 | 8.92 | 9.01 | 8.85 | 8.98 | +1.08% | 69,229 |
06/18/2026 | 9.03 | 9.13 | 8.89 | 8.89 | -1.64% | 28,855 |
06/17/2026 | 9.15 | 9.22 | 8.98 | 9.04 | -1.33% | 32,701 |
06/16/2026 | 9.16 | 9.23 | 9.09 | 9.16 | -0.19% | 97,452 |
06/15/2026 | 9.07 | 9.20 | 9.06 | 9.18 | +1.94% | 94,294 |
06/12/2026 | 8.83 | 9.10 | 8.79 | 9.00 | +1.98% | 53,816 |
06/11/2026 | 8.80 | 8.96 | 8.64 | 8.83 | +0.20% | 57,049 |
06/10/2026 | 8.80 | 9.08 | 8.74 | 8.81 | +0.30% | 52,485 |
06/09/2026 | 8.98 | 9.05 | 8.74 | 8.78 | -0.98% | 56,224 |
06/08/2026 | 8.98 | 9.10 | 8.85 | 8.87 | -1.26% | 59,839 |
06/05/2026 | 9.00 | 9.11 | 8.85 | 8.98 | -1.34% | 95,326 |
06/04/2026 | 8.98 | 9.16 | 8.98 | 9.11 | +0.97% | 65,018 |
06/03/2026 | 9.16 | 9.18 | 8.93 | 9.02 | -2.54% | 113,787 |
06/02/2026 | 9.16 | 9.31 | 9.15 | 9.25 | -0.38% | 79,187 |
06/01/2026 | 9.21 | 9.49 | 9.19 | 9.29 | +0.76% | 170,072 |
05/29/2026 | 9.12 | 9.33 | 9.06 | 9.22 | +1.83% | 117,897 |
05/28/2026 | 8.81 | 9.26 | 8.81 | 9.05 | +2.77% | 148,319 |
05/27/2026 | 8.74 | 8.96 | 8.71 | 8.81 | +0.80% | 72,938 |
05/27/2026 |
$0.28 Earnings | |||||
05/26/2026 | 8.79 | 8.88 | 8.70 | 8.74 | +0.10% | 54,701 |
05/22/2026 | 9.06 | 9.06 | 8.71 | 8.73 | -4.48% | 89,057 |
05/21/2026 | 8.86 | 9.25 | 8.86 | 9.14 | +2.34% | 69,612 |
05/20/2026 | 8.89 | 9.03 | 8.78 | 8.93 | +0.20% | 165,765 |
05/19/2026 | 9.05 | 9.07 | 8.83 | 8.91 | -0.58% | 71,796 |
05/18/2026 | 9.12 | 9.16 | 8.91 | 8.97 | -1.15% | 67,101 |
05/15/2026 | 9.08 | 9.15 | 8.99 | 9.07 | -0.67% | 22,936 |
05/14/2026 | 9.15 | 9.29 | 9.07 | 9.13 | -1.69% | 26,550 |
05/13/2026 | 9.24 | 9.40 | 9.24 | 9.29 | +0.19% | 93,634 |
05/12/2026 | 9.31 | 9.34 | 9.22 | 9.27 | +0.09% | 55,951 |
05/11/2026 | 9.46 | 9.46 | 9.25 | 9.26 | -2.03% | 35,257 |
05/08/2026 | 9.48 | 9.61 | 9.32 | 9.46 | +0.18% | 37,066 |
05/07/2026 | 9.50 | 9.60 | 9.34 | 9.44 | -1.10% | 23,984 |
05/06/2026 | 9.45 | 9.64 | 9.25 | 9.54 | +2.43% | 60,196 |
05/05/2026 | 9.33 | 9.36 | 9.24 | 9.32 | -0.09% | 36,022 |
05/04/2026 | 9.32 | 9.40 | 9.22 | 9.32 | +0.38% | 46,428 |
05/01/2026 | 9.03 | 9.31 | 9.03 | 9.29 | +2.31% | 33,037 |
04/30/2026 | 9.01 | 9.12 | 8.95 | 9.08 | +1.56% | 25,972 |
04/29/2026 | 9.05 | 9.32 | 8.85 | 8.94 | -4.38% | 36,024 |
04/28/2026 | 8.98 | 9.36 | 8.98 | 9.35 | +2.68% | 66,298 |
04/27/2026 | 9.07 | 9.27 | 9.05 | 9.11 | +0.38% | 35,142 |
04/24/2026 | 8.81 | 9.14 | 8.81 | 9.07 | +3.28% | 70,111 |
04/23/2026 | 8.88 | 8.88 | 8.74 | 8.78 | -1.47% | 52,849 |
04/22/2026 | 8.79 | 8.94 | 8.79 | 8.91 | +1.39% | 55,668 |
04/21/2026 | 9.05 | 9.05 | 8.75 | 8.79 | -1.95% | 55,189 |
04/20/2026 | 8.79 | 9.08 | 8.74 | 8.97 | +0.69% | 100,041 |
04/17/2026 | 8.85 | 8.99 | 8.85 | 8.91 | +0.99% | 41,467 |
04/16/2026 | 8.98 | 9.07 | 8.78 | 8.82 | -0.10% | 46,381 |
04/15/2026 | 8.67 | 8.86 | 8.67 | 8.83 | +1.10% | 60,030 |
04/14/2026 | 8.82 | 8.93 | 8.71 | 8.73 | -0.99% | 103,610 |
04/13/2026 | 8.65 | 8.85 | 8.65 | 8.82 | +0.90% | 115,706 |
04/10/2026 | 8.76 | 8.83 | 8.64 | 8.74 | +0.80% | 117,332 |
04/09/2026 | 8.78 | 8.87 | 8.67 | 8.67 | -2.26% | 136,556 |
04/08/2026 | 8.97 | 9.38 | 8.71 | 8.87 | +1.90% | 158,895 |
04/07/2026 | 8.71 | 8.78 | 8.59 | 8.71 | -0.50% | 137,345 |
04/06/2026 | 8.72 | 8.80 | 8.64 | 8.75 | +0.10% | 92,569 |
04/02/2026 | 8.64 | 8.87 | 8.60 | 8.74 | +0.60% | 146,868 |
04/01/2026 | 8.72 | 9.05 | 8.67 | 8.69 | +0.61% | 128,757 |
03/31/2026 | 8.80 | 8.80 | 8.54 | 8.64 | -1.00% | 239,694 |
03/30/2026 | 8.81 | 8.95 | 8.64 | 8.72 | -0.99% | 273,334 |
03/27/2026 | 8.65 | 9.01 | 8.65 | 8.81 | +2.12% | 360,593 |
03/26/2026 | 9.55 | 9.60 | 8.50 | 8.63 | -12.71% | 451,021 |
03/25/2026 | 10.19 | 10.19 | 9.53 | 9.88 | -1.05% | 335,373 |
03/24/2026 | 9.92 | 10.09 | 9.92 | 9.99 | -0.35% | 438,521 |
03/24/2026 |
$0.05 Earnings | |||||
03/23/2026 | 9.90 | 10.03 | 9.90 | 10.02 | +1.06% | 147,327 |
03/20/2026 | 9.78 | 10.01 | 9.78 | 9.92 | -0.61% | 94,989 |
03/19/2026 | 9.86 | 10.03 | 9.77 | 9.98 | 0.00% | 104,765 |
03/18/2026 | 10.15 | 10.28 | 9.90 | 9.98 | -1.97% | 113,424 |
03/17/2026 | 9.97 | 10.25 | 9.97 | 10.18 | +2.28% | 132,012 |
03/16/2026 | 9.95 | 10.03 | 9.88 | 9.95 | 0.00% | 96,829 |
03/13/2026 | 10.04 | 10.13 | 9.88 | 9.95 | +0.35% | 119,325 |