NOAH
Noah Hldgs Sp ADR-A (NOAH)
NYSE
$7.80+$0.01 (+0.19%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $534.1M
    Market Cap
  • -27.13%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -6.27%
    Low Price$7.78
    High Price$8.43
  • 3 Months
    -10.54%
    Low Price$7.78
    High Price$9.02
  • 1 Year
    -27.13%
    Low Price$7.78
    High Price$10.75
Date
Open
High
Low
Close
Change (%)
Volume
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
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