NYSE - Delayed Quote USD

Nabors Industries Ltd. (NBR)

90.84 -2.13 (-2.29%)

At close: September 4 at 4:00:02 PM EDT

90.84 0.00 (0.00%)

After hours: 8:00:00 PM EDT

Trade NBR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	91.57	91.57	89.05	90.84	90.84	219,300
Sep 3, 2026	96.01	96.76	92.35	92.97	92.97	173,500
Sep 2, 2026	92.96	96.91	91.81	95.61	95.61	276,800
Sep 1, 2026	94.96	96.37	91.91	93.25	93.25	226,400
Aug 31, 2026	91.67	95.10	91.00	93.64	93.64	345,200
Aug 28, 2026	90.78	92.89	90.63	91.71	91.71	216,600
Aug 27, 2026	87.26	92.55	86.83	91.66	91.66	201,000
Aug 26, 2026	86.27	87.53	84.81	87.49	87.49	164,100
Aug 25, 2026	87.14	88.89	86.56	87.72	87.72	195,300
Aug 24, 2026	90.80	91.25	86.07	88.64	88.64	195,100
Aug 21, 2026	92.39	93.74	90.24	92.41	92.41	202,600
Aug 20, 2026	92.66	94.08	90.02	91.82	91.82	198,900
Aug 19, 2026	95.11	95.33	91.13	91.76	91.76	193,900
Aug 18, 2026	98.01	98.01	93.72	93.86	93.86	225,200
Aug 17, 2026	94.80	97.29	94.00	96.71	96.71	207,500
Aug 14, 2026	92.65	94.47	91.78	94.17	94.17	166,000
Aug 13, 2026	88.35	91.71	86.41	91.35	91.35	218,000
Aug 12, 2026	87.65	89.83	85.84	89.70	89.70	213,500
Aug 11, 2026	89.78	90.04	87.53	88.17	88.17	170,200
Aug 10, 2026	83.33	90.00	83.13	89.80	89.80	258,500
Aug 7, 2026	82.02	83.57	81.19	81.59	81.59	157,800
Aug 6, 2026	80.00	84.74	80.00	83.11	83.11	399,100
Aug 5, 2026	83.64	84.96	78.57	78.59	78.59	366,500
Aug 4, 2026	81.98	85.34	81.98	83.59	83.59	350,400
Aug 3, 2026	81.72	84.38	80.92	84.24	84.24	269,600
Jul 31, 2026	83.42	86.09	82.00	85.67	85.67	356,200
Jul 30, 2026	81.00	82.73	79.70	82.20	82.20	338,700
Jul 29, 2026	81.48	81.74	77.27	79.26	79.26	391,600
Jul 28, 2026	78.05	78.65	75.38	75.64	75.64	343,100
Jul 27, 2026	80.94	83.27	77.97	78.65	78.65	379,500
Jul 24, 2026	84.57	85.73	82.61	83.37	83.37	169,900
Jul 23, 2026	86.88	87.82	83.23	84.24	84.24	213,800
Jul 22, 2026	85.50	86.66	84.03	85.18	85.18	168,700
Jul 21, 2026	83.60	85.28	80.78	84.72	84.72	157,000
Jul 20, 2026	82.55	84.72	82.10	82.60	82.60	271,300
Jul 17, 2026	82.46	84.97	81.36	83.89	83.89	213,900
Jul 16, 2026	82.57	84.04	81.46	82.66	82.66	259,300
Jul 15, 2026	84.66	84.88	80.62	82.44	82.44	158,000
Jul 14, 2026	85.16	86.60	82.73	83.55	83.55	236,100
Jul 13, 2026	82.56	84.70	82.56	83.66	83.66	240,300
Jul 10, 2026	81.04	82.21	79.66	82.09	82.09	179,800
Jul 9, 2026	81.17	81.17	78.43	80.28	80.28	301,900
Jul 8, 2026	78.78	82.04	78.78	80.72	80.72	373,200
Jul 7, 2026	77.05	79.40	76.50	78.09	78.09	272,700
Jul 6, 2026	77.08	79.12	75.54	76.33	76.33	260,300
Jul 2, 2026	78.55	80.56	77.28	77.86	77.86	256,700
Jul 1, 2026	83.45	86.00	76.50	77.38	77.38	527,900
Jun 30, 2026	84.56	85.87	83.77	84.01	84.01	322,100
Jun 29, 2026	82.61	85.10	81.63	83.76	83.76	252,900
Jun 26, 2026	83.00	83.40	80.83	82.61	82.61	440,700
Jun 25, 2026	81.90	84.62	80.78	84.13	84.13	210,400
Jun 24, 2026	83.49	84.11	81.24	81.83	81.83	330,000
Jun 23, 2026	84.98	87.71	84.98	86.51	86.51	181,800
Jun 22, 2026	87.14	87.71	84.16	86.71	86.71	304,800
Jun 18, 2026	88.98	88.98	83.52	87.06	87.06	527,800
Jun 17, 2026	91.54	92.42	88.38	89.15	89.15	331,800
Jun 16, 2026	93.70	95.60	90.92	91.20	91.20	275,200
Jun 15, 2026	97.57	99.40	94.78	94.98	94.98	304,800
Jun 12, 2026	100.37	103.83	98.38	101.63	101.63	251,100
Jun 11, 2026	104.90	106.00	100.76	101.89	101.89	208,700
Jun 10, 2026	98.18	103.87	97.26	102.87	102.87	323,000
Jun 9, 2026	99.92	99.92	93.01	96.45	96.45	408,100
Jun 8, 2026	97.78	101.24	97.78	99.87	99.87	206,200
Jun 5, 2026	100.37	100.38	95.28	95.93	95.93	347,000
Jun 4, 2026	93.92	101.42	93.92	101.09	101.09	317,900
Jun 3, 2026	95.34	96.33	92.55	96.28	96.28	311,400
Jun 2, 2026	92.15	95.86	92.15	94.38	94.38	213,400
Jun 1, 2026	95.17	95.76	92.15	92.45	92.45	299,700
May 29, 2026	92.14	93.84	91.15	92.63	92.63	367,700
May 28, 2026	98.60	99.22	92.70	93.28	93.28	352,200
May 27, 2026	100.20	101.23	97.58	97.64	97.64	285,200
May 26, 2026	104.13	106.96	101.37	102.26	102.26	250,700
May 22, 2026	105.32	105.53	102.29	105.41	105.41	174,900
May 21, 2026	107.85	110.42	102.83	104.56	104.56	222,100
May 20, 2026	108.06	110.85	105.65	106.55	106.55	215,600
May 19, 2026	111.84	112.50	107.04	108.29	108.29	254,800
May 18, 2026	105.53	112.90	105.14	110.63	110.63	466,900
May 15, 2026	103.07	105.86	101.38	105.27	105.27	246,000
May 14, 2026	100.86	104.98	100.50	103.67	103.67	237,500
May 13, 2026	102.12	102.12	99.32	101.35	101.35	313,100
May 12, 2026	100.52	102.16	99.01	101.97	101.97	193,900
May 11, 2026	98.97	101.70	98.91	100.15	100.15	194,800
May 8, 2026	96.61	98.61	94.86	97.40	97.40	277,300
May 7, 2026	99.63	99.75	94.17	96.52	96.52	356,300
May 6, 2026	100.07	103.58	97.89	99.43	99.43	395,200
May 5, 2026	103.16	105.80	102.34	105.28	105.28	291,500
May 4, 2026	101.41	103.71	100.20	103.71	103.71	309,800
May 1, 2026	101.13	103.21	100.51	100.97	100.97	298,800
Apr 30, 2026	103.75	104.66	99.59	102.61	102.61	459,500
Apr 29, 2026	94.15	105.17	94.00	104.18	104.18	753,100
Apr 28, 2026	91.56	95.11	90.50	93.62	93.62	503,200
Apr 27, 2026	90.79	92.36	88.56	90.70	90.70	260,200
Apr 24, 2026	88.46	90.54	86.78	89.89	89.89	404,800
Apr 23, 2026	86.86	89.05	86.50	88.54	88.54	375,700
Apr 22, 2026	84.21	86.72	84.00	86.51	86.51	360,400
Apr 21, 2026	80.02	83.18	80.02	82.82	82.82	319,500
Apr 20, 2026	79.78	80.66	77.66	79.23	79.23	292,800
Apr 17, 2026	79.00	80.71	76.59	79.52	79.52	532,700
Apr 16, 2026	81.00	83.47	80.80	82.24	82.24	295,000
Apr 15, 2026	79.19	82.00	78.27	80.84	80.84	249,300
Apr 14, 2026	84.41	84.41	78.69	79.33	79.33	351,800
Apr 13, 2026	81.04	84.91	80.58	84.62	84.62	279,200
Apr 10, 2026	81.56	84.19	80.00	80.22	80.22	196,600
Apr 9, 2026	83.60	85.45	82.50	82.92	82.92	273,100
Apr 8, 2026	80.71	84.26	77.41	83.67	83.67	382,300
Apr 7, 2026	83.00	85.80	82.54	83.97	83.97	334,400
Apr 6, 2026	79.80	83.25	79.78	82.20	82.20	239,800
Apr 2, 2026	81.13	84.47	78.09	79.99	79.99	481,500
Apr 1, 2026	85.22	85.40	77.86	79.34	79.34	651,300
Mar 31, 2026	88.66	90.70	84.68	86.06	86.06	371,500
Mar 30, 2026	92.29	92.38	86.36	87.43	87.43	246,100
Mar 27, 2026	89.19	92.00	88.83	89.60	89.60	231,400
Mar 26, 2026	87.70	89.67	86.32	89.46	89.46	273,900
Mar 25, 2026	85.66	88.61	85.66	87.49	87.49	277,900
Mar 24, 2026	85.13	87.29	84.00	85.99	85.99	269,900
Mar 23, 2026	78.77	86.32	78.77	84.99	84.99	533,000
Mar 20, 2026	80.29	81.10	78.28	79.97	79.97	469,400
Mar 19, 2026	77.81	82.48	77.81	79.96	79.96	314,500
Mar 18, 2026	80.00	81.13	78.18	78.78	78.78	383,900
Mar 17, 2026	77.12	80.98	77.00	79.85	79.85	333,800
Mar 16, 2026	76.75	77.98	74.58	76.03	76.03	245,900
Mar 13, 2026	75.53	77.21	74.11	76.59	76.59	303,300
Mar 12, 2026	78.00	78.02	73.72	75.61	75.61	518,600
Mar 11, 2026	79.66	82.50	78.48	78.72	78.72	343,500
Mar 10, 2026	80.30	83.01	79.00	80.84	80.84	390,000
Mar 9, 2026	79.13	81.88	77.74	81.13	81.13	369,100
Mar 6, 2026	77.86	79.62	76.48	78.73	78.73	300,500
Mar 5, 2026	79.47	79.70	75.13	77.98	77.98	359,700
Mar 4, 2026	76.00	79.60	75.22	79.55	79.55	457,300
Mar 3, 2026	75.34	78.41	74.00	76.60	76.60	444,100
Mar 2, 2026	80.15	82.30	74.52	76.90	76.90	437,400
Feb 27, 2026	78.71	78.75	76.30	78.12	78.12	454,800
Feb 26, 2026	75.96	78.71	75.46	77.80	77.80	358,900
Feb 25, 2026	80.13	80.20	77.08	77.95	77.95	398,600
Feb 24, 2026	78.59	79.46	76.38	77.77	77.77	407,100
Feb 23, 2026	77.84	80.32	77.20	77.58	77.58	364,400
Feb 20, 2026	74.98	78.26	74.55	78.19	78.19	353,000
Feb 19, 2026	76.16	76.84	74.72	76.61	76.61	447,900
Feb 18, 2026	73.44	75.57	72.59	75.30	75.30	685,100
Feb 17, 2026	69.33	72.50	67.92	71.91	71.91	936,100
Feb 13, 2026	63.52	70.53	63.52	68.10	68.10	519,700
Feb 12, 2026	66.50	69.00	62.19	63.88	63.88	903,600
Feb 11, 2026	69.68	71.47	68.37	70.88	70.88	405,400
Feb 10, 2026	70.40	70.46	67.75	68.34	68.34	341,300
Feb 9, 2026	70.62	72.06	69.70	70.42	70.42	265,800
Feb 6, 2026	66.94	70.27	66.94	69.78	69.78	349,600
Feb 5, 2026	66.64	67.83	64.68	66.89	66.89	266,600
Feb 4, 2026	69.31	70.55	66.80	68.64	68.64	328,800
Feb 3, 2026	67.50	69.71	67.04	69.08	69.08	412,400
Feb 2, 2026	64.13	67.59	63.23	66.13	66.13	274,900
Jan 30, 2026	66.11	67.39	64.88	66.84	66.84	277,200
Jan 29, 2026	68.69	70.61	66.16	67.06	67.06	345,400
Jan 28, 2026	68.24	68.52	65.36	66.07	66.07	241,300
Jan 27, 2026	67.50	68.40	66.62	67.26	67.26	238,300
Jan 26, 2026	66.20	66.94	65.00	66.34	66.34	293,400
Jan 23, 2026	66.60	68.20	64.79	64.96	64.96	329,700
Jan 22, 2026	65.26	66.54	64.24	65.06	65.06	274,400
Jan 21, 2026	63.34	66.59	63.34	65.79	65.79	359,300
Jan 20, 2026	62.15	63.00	60.50	62.23	62.23	342,300
Jan 16, 2026	63.16	63.16	61.60	62.06	62.06	204,300
Jan 15, 2026	62.50	62.93	61.24	61.88	61.88	503,000
Jan 14, 2026	63.10	64.98	62.42	63.45	63.45	314,200
Jan 13, 2026	61.98	62.97	61.56	62.20	62.20	229,300
Jan 12, 2026	63.32	63.55	59.81	60.46	60.46	328,800
Jan 9, 2026	65.01	65.68	62.29	63.41	63.41	378,400
Jan 8, 2026	60.55	65.53	60.55	64.70	64.70	740,400
Jan 7, 2026	60.30	62.11	59.87	60.60	60.60	548,900
Jan 6, 2026	59.00	61.20	58.35	60.77	60.77	485,600
Jan 5, 2026	58.32	58.88	55.19	58.25	58.25	639,900
Jan 2, 2026	54.40	56.50	53.45	55.40	55.40	317,900
Dec 31, 2025	55.31	55.67	53.37	54.30	54.30	342,600
Dec 30, 2025	53.36	55.40	53.36	55.21	55.21	243,900
Dec 29, 2025	52.72	53.88	52.72	53.30	53.30	159,300
Dec 26, 2025	52.55	53.18	52.07	52.64	52.64	145,400
Dec 24, 2025	52.18	52.99	51.66	52.94	52.94	84,400
Dec 23, 2025	52.51	52.91	51.61	52.25	52.25	219,800
Dec 22, 2025	52.12	53.74	51.57	51.88	51.88	210,000
Dec 19, 2025	51.43	52.36	50.85	51.26	51.26	632,100
Dec 18, 2025	53.50	54.01	49.09	51.14	51.14	364,800
Dec 17, 2025	50.27	51.32	49.00	50.80	50.80	341,800
Dec 16, 2025	53.38	53.38	49.23	50.06	50.06	536,700
Dec 15, 2025	55.24	55.86	53.51	53.54	53.54	487,200
Dec 12, 2025	57.14	57.59	54.18	54.63	54.63	200,300
Dec 11, 2025	56.40	57.83	55.00	57.07	57.07	210,000
Dec 10, 2025	55.27	58.39	54.74	57.06	57.06	339,300
Dec 9, 2025	55.37	56.74	55.37	56.31	56.31	217,100
Dec 8, 2025	58.18	58.69	54.90	55.09	55.09	300,400
Dec 5, 2025	56.65	59.00	56.65	58.42	58.42	456,800
Dec 4, 2025	55.07	57.14	53.91	56.91	56.91	405,400
Dec 3, 2025	50.39	55.44	50.21	54.93	54.93	824,300
Dec 2, 2025	51.26	51.46	49.99	50.08	50.08	545,300
Dec 1, 2025	50.07	51.46	49.85	51.44	51.44	360,600
Nov 28, 2025	50.00	50.63	49.25	49.87	49.87	145,000
Nov 26, 2025	49.50	50.64	49.09	49.85	49.85	247,500
Nov 25, 2025	46.34	50.47	45.50	50.30	50.30	483,100
Nov 24, 2025	45.71	47.14	45.10	46.55	46.55	483,000
Nov 21, 2025	45.92	46.79	44.93	46.19	46.19	625,500
Nov 20, 2025	47.17	48.51	45.55	46.24	46.24	328,300
Nov 19, 2025	45.57	47.09	44.04	46.54	46.54	693,100
Nov 18, 2025	46.04	47.56	46.04	46.85	46.85	574,200
Nov 17, 2025	49.50	50.28	46.51	47.38	47.38	350,100
Nov 14, 2025	47.94	49.91	47.24	49.37	49.37	181,300
Nov 13, 2025	48.47	49.51	47.46	48.58	48.58	388,400
Nov 12, 2025	51.60	52.32	48.29	48.44	48.44	317,700
Nov 11, 2025	52.47	54.11	51.57	51.79	51.79	388,800
Nov 10, 2025	52.90	53.04	51.27	52.12	52.12	273,600
Nov 7, 2025	51.44	52.30	49.64	51.55	51.55	281,300
Nov 6, 2025	51.59	52.60	50.27	51.64	51.64	316,900
Nov 5, 2025	52.50	53.60	51.56	51.84	51.84	334,000
Nov 4, 2025	52.38	53.39	51.00	51.79	51.79	404,100
Nov 3, 2025	49.39	55.12	49.00	53.90	53.90	639,200
Oct 31, 2025	49.62	49.62	47.63	48.52	48.52	314,800
Oct 30, 2025	52.33	53.82	49.22	49.34	49.34	592,400
Oct 29, 2025	49.80	52.10	48.94	51.98	51.98	936,400
Oct 28, 2025	47.25	47.65	45.91	47.17	47.17	320,200
Oct 27, 2025	48.50	48.54	46.53	47.25	47.25	214,800
Oct 24, 2025	46.20	48.43	46.20	47.34	47.34	328,800
Oct 23, 2025	43.55	46.66	43.41	46.38	46.38	499,600
Oct 22, 2025	41.16	42.63	40.78	41.70	41.70	275,600
Oct 21, 2025	41.08	42.15	40.55	40.95	40.95	323,500
Oct 20, 2025	40.19	41.50	39.84	41.00	41.00	355,100
Oct 17, 2025	39.96	40.90	39.22	39.88	39.88	277,800
Oct 16, 2025	39.68	40.76	39.18	40.32	40.32	237,400
Oct 15, 2025	40.59	41.40	39.26	39.46	39.46	463,000
Oct 14, 2025	39.15	40.55	39.15	40.09	40.09	192,500
Oct 13, 2025	37.98	40.82	37.21	40.51	40.51	338,600
Oct 10, 2025	40.83	42.00	36.66	36.99	36.99	641,300
Oct 9, 2025	43.68	44.36	41.17	41.71	41.71	280,300
Oct 8, 2025	44.32	44.38	42.59	43.13	43.13	234,700
Oct 7, 2025	44.74	46.30	43.44	43.79	43.79	325,100
Oct 6, 2025	44.00	45.32	43.00	44.58	44.58	342,300
Oct 3, 2025	41.48	43.15	41.20	42.78	42.78	480,500
Oct 2, 2025	40.67	41.87	40.59	40.99	40.99	284,700
Oct 1, 2025	40.31	42.23	39.86	41.61	41.61	234,900
Sep 30, 2025	40.76	41.33	39.11	40.87	40.87	391,800
Sep 29, 2025	41.42	41.80	40.90	41.46	41.46	487,400
Sep 26, 2025	40.21	42.80	40.21	41.67	41.67	357,000
Sep 25, 2025	40.00	40.85	39.22	40.00	40.00	372,600
Sep 24, 2025	41.94	42.34	40.82	40.84	40.84	374,900
Sep 23, 2025	39.33	43.03	39.30	40.86	40.86	597,200
Sep 22, 2025	37.51	39.51	36.62	38.78	38.78	528,400
Sep 19, 2025	39.00	39.50	37.58	37.62	37.62	950,900
Sep 18, 2025	41.15	41.17	39.11	39.25	39.25	434,000
Sep 17, 2025	41.21	42.31	39.91	40.51	40.51	460,300
Sep 16, 2025	41.67	42.84	41.17	41.65	41.65	425,300
Sep 15, 2025	43.12	43.15	40.89	41.55	41.55	497,600
Sep 12, 2025	43.21	44.01	41.95	42.36	42.36	697,600
Sep 11, 2025	41.67	42.83	41.00	42.50	42.50	794,300
Sep 10, 2025	40.74	42.47	40.58	42.47	42.47	495,200
Sep 9, 2025	39.26	40.41	39.26	40.25	40.25	478,700
Sep 8, 2025	38.73	39.44	37.96	39.11	39.11	390,500
Sep 5, 2025	37.52	39.25	37.23	38.41	38.41	449,700

PDS

PTEN

NE

HP

BORR

SDRL

ESI.TO

RIG

PD.TO

PHX.TO

Mobilize your Website

View Site in Mobile | Classic

Share by: