2m 2m 2m 2m 2m 2m 2m
Noah Hldgs Sp ADR-A (NOAH)
NYSE
$6.72-$0.05 (-0.81%)
Price as of Nov 11, 2026 7:56 PM EST- $464.7MMarket Cap
- -31.56%1-Year Change
- Asset ManagementIndustry
Noah Hldgs Sp ADR-A (NOAH)
$6.72-$0.05 (-0.81%)
- 1 Month-10.57%Low Price$6.67High Price$7.54
- 3 Months-23.24%Low Price$6.67High Price$8.84
- 1 Year-31.56%Low Price$6.67High Price$10.75
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/10/2026 | 6.66 | 6.80 | 6.62 | 6.77 | +1.50% | 626,682 |
11/09/2026 | 6.95 | 6.95 | 6.65 | 6.67 | -3.75% | 265,719 |
11/06/2026 | 6.90 | 7.01 | 6.86 | 6.93 | 0.00% | 266,975 |
11/05/2026 | 7.16 | 7.19 | 6.85 | 6.93 | -1.70% | 230,074 |
11/04/2026 | 6.85 | 7.09 | 6.84 | 7.05 | +4.14% | 386,238 |
11/03/2026 | 6.92 | 6.95 | 6.73 | 6.77 | -2.31% | 238,385 |
11/02/2026 | 6.79 | 6.93 | 6.77 | 6.93 | +2.97% | 255,265 |
10/30/2026 | 6.91 | 6.91 | 6.57 | 6.73 | -2.32% | 281,227 |
10/29/2026 | 6.91 | 6.91 | 6.78 | 6.89 | 0.00% | 226,148 |
10/28/2026 | 6.91 | 6.91 | 6.74 | 6.89 | +0.29% | 284,423 |
10/27/2026 | 6.89 | 6.89 | 6.74 | 6.87 | -0.29% | 301,247 |
10/26/2026 | 6.84 | 6.89 | 6.77 | 6.89 | +1.03% | 467,982 |
10/23/2026 | 6.94 | 6.99 | 6.76 | 6.82 | -2.71% | 183,234 |
10/22/2026 | 6.91 | 7.03 | 6.85 | 7.01 | +1.30% | 177,046 |
10/21/2026 | 7.09 | 7.11 | 6.90 | 6.92 | -2.40% | 143,938 |
10/20/2026 | 7.05 | 7.19 | 7.05 | 7.09 | +0.28% | 141,117 |
10/19/2026 | 7.23 | 7.24 | 7.00 | 7.07 | -2.08% | 133,645 |
10/16/2026 | 7.30 | 7.39 | 7.21 | 7.22 | -1.77% | 71,360 |
10/15/2026 | 7.37 | 7.47 | 7.31 | 7.35 | -0.14% | 116,704 |
10/14/2026 | 7.48 | 7.50 | 7.32 | 7.36 | -1.60% | 112,673 |
10/13/2026 | 7.53 | 7.57 | 7.45 | 7.48 | -0.80% | 100,813 |
10/12/2026 | 7.53 | 7.58 | 7.46 | 7.54 | -0.40% | 190,131 |
10/09/2026 | 7.65 | 7.67 | 7.55 | 7.57 | -0.66% | 70,965 |
10/08/2026 | 7.73 | 7.76 | 7.60 | 7.62 | -1.42% | 79,724 |
10/07/2026 | 7.71 | 7.82 | 7.70 | 7.73 | -0.39% | 79,431 |
10/06/2026 | 7.74 | 7.85 | 7.66 | 7.76 | +0.78% | 254,442 |
10/05/2026 | 7.84 | 7.86 | 7.64 | 7.70 | -1.16% | 118,189 |
10/02/2026 | 7.81 | 7.98 | 7.76 | 7.79 | +0.13% | 100,826 |
10/01/2026 | 7.95 | 8.11 | 7.77 | 7.78 | -1.64% | 93,528 |
09/30/2026 | 7.84 | 7.95 | 7.82 | 7.91 | +1.15% | 119,086 |
09/29/2026 | 7.90 | 7.93 | 7.80 | 7.82 | -1.76% | 75,218 |
09/28/2026 | 7.92 | 7.99 | 7.90 | 7.96 | +0.51% | 120,781 |
09/25/2026 | 7.98 | 8.08 | 7.85 | 7.92 | -1.00% | 74,570 |
09/24/2026 | 8.00 | 8.09 | 7.94 | 8.00 | 0.00% | 110,460 |
09/23/2026 | 8.16 | 8.16 | 8.00 | 8.00 | -2.56% | 67,554 |
09/22/2026 | 8.22 | 8.24 | 8.10 | 8.21 | +0.37% | 115,565 |
09/21/2026 | 8.15 | 8.21 | 8.08 | 8.18 | +0.99% | 51,956 |
09/18/2026 | 8.16 | 8.24 | 8.04 | 8.10 | 0.00% | 104,570 |
09/17/2026 | 8.05 | 8.21 | 8.05 | 8.10 | +1.00% | 92,800 |
09/16/2026 | 8.11 | 8.13 | 7.97 | 8.02 | -1.47% | 91,920 |
09/15/2026 | 8.05 | 8.16 | 8.00 | 8.14 | +1.24% | 105,524 |
09/14/2026 | 8.13 | 8.18 | 8.04 | 8.04 | -1.23% | 53,611 |
09/11/2026 | 8.15 | 8.19 | 8.01 | 8.14 | -0.37% | 125,503 |
09/10/2026 | 8.23 | 8.30 | 8.02 | 8.17 | -0.73% | 95,039 |
09/09/2026 | 8.25 | 8.27 | 8.20 | 8.23 | -0.72% | 122,561 |
09/08/2026 | 8.32 | 8.34 | 8.24 | 8.29 | -1.66% | 102,579 |
09/04/2026 | 8.27 | 8.47 | 8.26 | 8.43 | +1.32% | 60,674 |
09/03/2026 | 8.30 | 8.40 | 8.24 | 8.32 | -0.24% | 144,355 |
09/02/2026 | 8.27 | 8.42 | 8.27 | 8.34 | +0.48% | 83,386 |
09/01/2026 | 8.54 | 8.63 | 8.25 | 8.30 | -3.15% | 115,502 |
08/31/2026 | 8.62 | 8.70 | 8.53 | 8.57 | -0.12% | 105,746 |
08/28/2026 | 8.55 | 8.73 | 8.55 | 8.58 | +1.18% | 58,593 |
08/27/2026 | 8.66 | 8.78 | 8.44 | 8.48 | -2.64% | 104,923 |
08/26/2026 | 8.80 | 8.95 | 8.55 | 8.71 | -0.68% | 127,538 |
08/25/2026 | 8.70 | 8.86 | 8.56 | 8.77 | +0.80% | 111,015 |
08/25/2026 |
$0.51 Earnings | |||||
08/24/2026 | 8.79 | 8.83 | 8.64 | 8.70 | -1.14% | 77,776 |
08/21/2026 | 8.79 | 8.90 | 8.79 | 8.80 | +0.23% | 89,184 |
08/20/2026 | 8.81 | 8.85 | 8.69 | 8.78 | -0.68% | 91,459 |
08/19/2026 | 8.64 | 8.90 | 8.61 | 8.84 | +1.73% | 207,438 |
08/18/2026 | 8.51 | 8.71 | 8.51 | 8.69 | +1.76% | 122,916 |
08/17/2026 | 8.60 | 8.63 | 8.53 | 8.54 | -1.04% | 137,891 |
08/14/2026 | 8.55 | 8.66 | 8.44 | 8.63 | +0.23% | 99,689 |
08/13/2026 | 8.60 | 8.63 | 8.50 | 8.61 | +0.47% | 108,200 |
08/12/2026 | 8.59 | 8.59 | 8.42 | 8.57 | -0.46% | 95,590 |
08/11/2026 | 8.78 | 8.78 | 8.57 | 8.61 | -2.38% | 93,409 |
08/10/2026 | 8.80 | 8.92 | 8.74 | 8.82 | +0.46% | 115,134 |
08/07/2026 | 8.64 | 8.79 | 8.54 | 8.78 | +1.39% | 187,231 |
08/06/2026 | 8.63 | 8.89 | 8.58 | 8.66 | +4.72% | 277,264 |
08/05/2026 | 8.47 | 8.47 | 8.14 | 8.27 | -1.55% | 110,312 |
08/04/2026 | 8.53 | 8.54 | 8.40 | 8.40 | -1.29% | 94,835 |
08/03/2026 | 8.43 | 8.66 | 8.40 | 8.51 | +0.71% | 123,388 |
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 |