NYSE - Delayed Quote
USD
Noah Holdings Limited (NOAH)
7.05
+0.28
(+4.14%)
At close: November 4 at 4:00:03 PM EST
7.01
-0.04
(-0.57%)
After hours: November 4 at 5:05:00 PM EST
Trade NOAH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
6.85
7.09
6.84
7.05
7.05
386,200
Nov 3, 2026
6.92
6.95
6.73
6.77
6.77
238,400
Nov 2, 2026
6.79
6.93
6.77
6.93
6.93
255,200
Oct 30, 2026
6.91
6.91
6.57
6.73
6.73
281,200
Oct 29, 2026
6.91
6.91
6.78
6.89
6.89
226,100
Oct 28, 2026
6.91
6.91
6.74
6.89
6.89
284,400
Oct 27, 2026
6.89
6.89
6.74
6.87
6.87
300,900
Oct 26, 2026
6.84
6.89
6.77
6.89
6.89
468,000
Oct 23, 2026
6.94
6.99
6.76
6.82
6.82
183,200
Oct 22, 2026
6.91
7.03
6.85
7.01
7.01
177,000
Oct 21, 2026
7.09
7.11
6.90
6.92
6.92
143,900
Oct 20, 2026
7.05
7.19
7.05
7.09
7.09
141,100
Oct 19, 2026
7.23
7.24
7.00
7.07
7.07
133,600
Oct 16, 2026
7.30
7.39
7.21
7.22
7.22
71,400
Oct 15, 2026
7.37
7.47
7.31
7.35
7.35
116,700
Oct 14, 2026
7.48
7.50
7.32
7.36
7.36
112,700
Oct 13, 2026
7.53
7.57
7.45
7.48
7.48
100,800
Oct 12, 2026
7.53
7.58
7.46
7.54
7.54
190,100
Oct 9, 2026
7.65
7.67
7.55
7.57
7.57
71,000
Oct 8, 2026
7.73
7.76
7.60
7.62
7.62
79,700
Oct 7, 2026
7.71
7.82
7.70
7.73
7.73
79,400
Oct 6, 2026
7.74
7.85
7.66
7.76
7.76
254,200
Oct 5, 2026
7.84
7.86
7.64
7.70
7.70
118,200
Oct 2, 2026
7.81
7.98
7.76
7.79
7.79
100,800
Oct 1, 2026
7.95
8.11
7.77
7.78
7.78
93,500
Sep 30, 2026
7.84
7.95
7.82
7.91
7.91
119,100
Sep 29, 2026
7.90
7.93
7.80
7.82
7.82
75,200
Sep 28, 2026
7.92
7.99
7.90
7.96
7.96
120,800
Sep 25, 2026
7.98
8.08
7.85
7.92
7.92
74,600
Sep 24, 2026
8.00
8.09
7.94
8.00
8.00
110,500
Sep 23, 2026
8.16
8.16
8.00
8.00
8.00
67,600
Sep 22, 2026
8.22
8.24
8.10
8.21
8.21
115,600
Sep 21, 2026
8.15
8.21
8.08
8.18
8.18
52,000
Sep 18, 2026
8.16
8.24
8.04
8.10
8.10
104,600
Sep 17, 2026
8.05
8.21
8.05
8.10
8.10
92,800
Sep 16, 2026
8.11
8.13
7.97
8.02
8.02
91,900
Sep 15, 2026
8.05
8.16
8.00
8.14
8.14
105,500
Sep 14, 2026
8.13
8.18
8.04
8.04
8.04
53,600
Sep 11, 2026
8.15
8.19
8.01
8.14
8.14
125,500
Sep 10, 2026
8.23
8.30
8.02
8.17
8.17
95,000
Sep 9, 2026
8.25
8.27
8.20
8.23
8.23
122,600
Sep 8, 2026
8.32
8.34
8.24
8.29
8.29
102,600
Sep 4, 2026
8.27
8.47
8.26
8.43
8.43
60,700
Sep 3, 2026
8.30
8.40
8.24
8.32
8.32
144,300
Sep 2, 2026
8.27
8.42
8.27
8.34
8.34
83,400
Sep 1, 2026
8.54
8.63
8.25
8.30
8.30
115,500
Aug 31, 2026
8.62
8.70
8.53
8.57
8.57
105,700
Aug 28, 2026
8.55
8.73
8.55
8.58
8.58
58,600
Aug 27, 2026
8.66
8.78
8.44
8.48
8.48
104,900
Aug 26, 2026
8.80
8.95
8.55
8.71
8.71
127,500
Aug 25, 2026
8.70
8.86
8.56
8.77
8.77
111,000
Aug 24, 2026
8.79
8.83
8.64
8.70
8.70
77,800
Aug 21, 2026
8.79
8.90
8.79
8.80
8.80
89,200
Aug 20, 2026
8.81
8.85
8.69
8.78
8.78
91,500
Aug 19, 2026
8.64
8.90
8.61
8.84
8.84
207,400
Aug 18, 2026
8.51
8.71
8.51
8.69
8.69
122,900
Aug 17, 2026
8.60
8.63
8.53
8.54
8.54
137,900
Aug 14, 2026
8.55
8.66
8.44
8.63
8.63
99,700
Aug 13, 2026
8.60
8.63
8.50
8.61
8.61
108,200
Aug 12, 2026
8.59
8.59
8.42
8.57
8.57
95,500
Aug 11, 2026
8.78
8.78
8.57
8.61
8.61
93,300
Aug 10, 2026
8.80
8.92
8.74
8.82
8.82
115,100
Aug 7, 2026
8.64
8.79
8.54
8.78
8.78
187,200
Aug 6, 2026
8.63
8.89
8.58
8.66
8.66
277,300
Aug 5, 2026
8.47
8.47
8.14
8.27
8.27
110,400
Aug 4, 2026
8.53
8.54
8.40
8.40
8.40
94,800
Aug 3, 2026
8.43
8.66
8.40
8.51
8.51
123,400
Jul 31, 2026
8.53
8.61
8.37
8.45
8.45
90,400
Jul 30, 2026
8.67
8.73
8.40
8.49
8.49
70,000
Jul 29, 2026
8.62
8.73
8.55
8.60
8.60
110,600
Jul 28, 2026
8.74
8.74
8.55
8.65
8.65
93,200
Jul 27, 2026
8.55
8.76
8.55
8.67
8.67
76,600
Jul 24, 2026
8.59
8.70
8.47
8.57
8.57
93,500
Jul 23, 2026
8.85
8.85
8.60
8.64
8.64
85,400
Jul 22, 2026
8.83
8.89
8.76
8.84
8.84
98,100
Jul 21, 2026
8.91
8.91
8.81
8.87
8.87
56,500
Jul 20, 2026
8.92
8.95
8.86
8.87
8.87
59,600
Jul 17, 2026
8.90
8.90
8.75
8.89
8.89
76,400
Jul 16, 2026
9.02
9.08
8.88
8.98
8.98
152,700
Jul 15, 2026
8.87
9.04
8.84
8.98
8.98
125,800
Jul 14, 2026
8.70
8.85
8.70
8.77
8.77
68,200
Jul 13, 2026
8.81
8.98
8.63
8.70
8.70
65,300
Jul 10, 2026
8.90
9.02
8.84
8.88
8.88
82,100
Jul 9, 2026
1.381
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
8.96
9.05
8.75
8.90
8.90
100,200
Jul 8, 2026
10.37
10.51
10.25
10.25
8.87
170,200
Jul 7, 2026
10.33
10.74
10.28
10.31
8.92
76,100
Jul 6, 2026
10.20
10.35
10.12
10.34
8.95
154,900
Jul 2, 2026
10.11
10.20
9.93
10.03
8.68
92,900
Jul 1, 2026
9.99
10.19
9.92
9.97
8.63
131,700
Jun 30, 2026
10.08
10.11
9.94
9.99
8.64
113,300
Jun 29, 2026
10.08
10.40
10.00
10.06
8.70
152,000
Jun 26, 2026
9.90
10.04
9.90
9.98
8.64
82,400
Jun 25, 2026
10.17
10.20
9.92
9.94
8.60
59,800
Jun 24, 2026
10.34
10.34
10.10
10.14
8.77
48,500
Jun 23, 2026
10.19
10.42
10.10
10.33
8.94
46,700
Jun 22, 2026
10.23
10.33
10.15
10.30
8.91
69,200
Jun 18, 2026
10.35
10.47
10.19
10.19
8.82
28,900
Jun 17, 2026
10.49
10.57
10.30
10.36
8.96
32,500
Jun 16, 2026
10.50
10.59
10.42
10.50
9.09
97,500
Jun 15, 2026
10.40
10.55
10.39
10.52
9.10
94,300
Jun 12, 2026
10.12
10.43
10.08
10.32
8.93
53,800
Jun 11, 2026
10.09
10.28
9.90
10.12
8.76
57,000
Jun 10, 2026
10.09
10.41
10.02
10.10
8.74
52,500
Jun 9, 2026
10.30
10.38
10.02
10.07
8.71
56,200
Jun 8, 2026
10.30
10.43
10.14
10.17
8.80
59,800
Jun 5, 2026
10.32
10.44
10.15
10.30
8.91
95,300
Jun 4, 2026
10.29
10.50
10.29
10.44
9.03
65,000
Jun 3, 2026
10.50
10.53
10.24
10.34
8.95
113,800
Jun 2, 2026
10.50
10.67
10.49
10.61
9.18
79,200
Jun 1, 2026
10.56
10.88
10.54
10.65
9.22
170,100
May 29, 2026
10.46
10.70
10.39
10.57
9.15
117,900
May 28, 2026
10.10
10.62
10.10
10.38
8.98
148,300
May 27, 2026
10.02
10.28
9.98
10.10
8.74
72,900
May 26, 2026
10.08
10.18
9.97
10.02
8.67
54,600
May 22, 2026
10.39
10.39
9.99
10.01
8.66
89,000
May 21, 2026
10.16
10.60
10.16
10.48
9.07
69,600
May 20, 2026
10.19
10.35
10.07
10.24
8.86
165,800
May 19, 2026
10.37
10.40
10.12
10.22
8.84
71,800
May 18, 2026
10.45
10.50
10.21
10.28
8.89
67,100
May 15, 2026
10.41
10.49
10.31
10.40
9.00
22,900
May 14, 2026
10.49
10.65
10.40
10.47
9.06
26,600
May 13, 2026
10.59
10.77
10.59
10.65
9.22
93,600
May 12, 2026
10.67
10.71
10.57
10.63
9.20
56,000
May 11, 2026
10.84
10.84
10.61
10.62
9.19
35,300
May 8, 2026
10.87
11.02
10.68
10.84
9.38
37,100
May 7, 2026
10.89
11.01
10.71
10.82
9.36
24,000
May 6, 2026
10.83
11.05
10.60
10.94
9.47
60,200
May 5, 2026
10.70
10.73
10.59
10.68
9.24
36,000
May 4, 2026
10.69
10.78
10.57
10.69
9.25
46,400
May 1, 2026
10.35
10.67
10.35
10.65
9.22
33,000
Apr 30, 2026
10.33
10.46
10.26
10.41
9.01
25,900
Apr 29, 2026
10.38
10.69
10.15
10.25
8.87
36,000
Apr 28, 2026
10.29
10.73
10.29
10.72
9.28
66,300
Apr 27, 2026
10.40
10.63
10.38
10.44
9.03
35,100
Apr 24, 2026
10.10
10.48
10.10
10.40
9.00
70,100
Apr 23, 2026
10.18
10.18
10.02
10.07
8.71
52,800
Apr 22, 2026
10.08
10.25
10.08
10.22
8.84
55,700
Apr 21, 2026
10.37
10.37
10.03
10.08
8.72
55,200
Apr 20, 2026
10.08
10.41
10.02
10.28
8.89
99,900
Apr 17, 2026
10.15
10.31
10.15
10.21
8.83
41,500
Apr 16, 2026
10.30
10.40
10.07
10.11
8.75
46,400
Apr 15, 2026
9.94
10.16
9.94
10.12
8.76
60,000
Apr 14, 2026
10.11
10.24
9.99
10.01
8.66
103,600
Apr 13, 2026
9.92
10.14
9.92
10.11
8.75
115,800
Apr 10, 2026
10.04
10.12
9.91
10.02
8.67
117,300
Apr 9, 2026
10.07
10.17
9.94
9.94
8.60
136,500
Apr 8, 2026
10.28
10.75
9.98
10.17
8.80
158,900
Apr 7, 2026
9.99
10.06
9.85
9.98
8.64
137,300
Apr 6, 2026
10.00
10.09
9.90
10.03
8.68
92,600
Apr 2, 2026
9.90
10.17
9.86
10.02
8.67
146,900
Apr 1, 2026
10.00
10.37
9.94
9.96
8.62
128,800
Mar 31, 2026
10.09
10.09
9.79
9.90
8.57
239,700
Mar 30, 2026
10.10
10.26
9.91
10.00
8.65
273,300
Mar 27, 2026
9.92
10.33
9.92
10.10
8.74
360,600
Mar 26, 2026
10.95
11.01
9.75
9.89
8.56
451,000
Mar 25, 2026
11.68
11.68
10.92
11.33
9.80
335,400
Mar 24, 2026
11.37
11.57
11.37
11.45
9.91
438,300
Mar 23, 2026
11.35
11.50
11.35
11.49
9.94
147,300
Mar 20, 2026
11.21
11.47
11.21
11.37
9.84
95,000
Mar 19, 2026
11.30
11.50
11.20
11.44
9.90
104,800
Mar 18, 2026
11.64
11.78
11.35
11.44
9.90
113,400
Mar 17, 2026
11.43
11.75
11.43
11.67
10.10
132,100
Mar 16, 2026
11.41
11.50
11.33
11.41
9.87
96,800
Mar 13, 2026
11.51
11.61
11.33
11.41
9.87
119,300
Mar 12, 2026
11.77
11.83
11.32
11.37
9.84
151,000
Mar 11, 2026
11.72
11.93
11.63
11.78
10.19
131,100
Mar 10, 2026
11.47
12.00
11.47
11.79
10.20
138,100
Mar 9, 2026
11.50
11.62
11.30
11.54
9.99
125,200
Mar 6, 2026
11.42
11.62
11.39
11.54
9.99
106,300
Mar 5, 2026
11.40
11.60
11.28
11.52
9.97
112,600
Mar 4, 2026
11.20
11.74
11.20
11.48
9.93
135,800
Mar 3, 2026
11.50
11.65
11.20
11.33
9.80
134,200
Mar 2, 2026
11.32
11.90
11.20
11.86
10.26
183,200
Feb 27, 2026
11.95
12.11
11.81
11.82
10.23
90,700
Feb 26, 2026
12.11
12.17
11.93
12.08
10.45
88,900
Feb 25, 2026
12.04
12.26
12.00
12.24
10.59
98,300
Feb 24, 2026
11.80
12.21
11.73
12.16
10.52
146,000
Feb 23, 2026
12.06
12.17
11.80
11.88
10.28
242,600
Feb 20, 2026
11.80
12.12
11.72
12.05
10.43
61,200
Feb 19, 2026
12.18
12.28
11.87
12.02
10.40
177,500
Feb 18, 2026
12.20
12.45
12.10
12.32
10.66
116,000
Feb 17, 2026
12.04
12.16
11.82
12.15
10.51
112,400
Feb 13, 2026
12.00
12.12
11.87
12.00
10.38
234,900
Feb 12, 2026
12.12
12.12
11.88
12.00
10.38
205,300
Feb 11, 2026
12.07
12.10
11.94
12.01
10.39
113,300
Feb 10, 2026
12.13
12.13
11.83
12.04
10.42
73,900
Feb 9, 2026
11.55
12.12
11.55
12.04
10.42
160,800
Feb 6, 2026
11.42
11.86
11.40
11.71
10.13
95,600
Feb 5, 2026
11.63
11.70
11.17
11.26
9.74
152,000
Feb 4, 2026
11.62
11.71
11.40
11.49
9.94
117,900
Feb 3, 2026
11.85
12.01
11.38
11.64
10.07
126,500
Feb 2, 2026
11.60
12.02
11.50
11.84
10.24
162,400
Jan 30, 2026
11.86
12.18
11.69
11.86
10.26
149,400
Jan 29, 2026
11.53
11.93
11.32
11.90
10.30
127,700
Jan 28, 2026
11.55
11.79
11.43
11.45
9.91
110,100
Jan 27, 2026
11.66
11.72
11.48
11.51
9.96
104,700
Jan 26, 2026
11.62
11.77
11.44
11.55
9.99
124,200
Jan 23, 2026
11.58
11.81
11.44
11.67
10.10
130,700
Jan 22, 2026
11.36
11.69
11.27
11.45
9.91
103,400
Jan 21, 2026
11.41
11.54
11.24
11.36
9.83
121,800
Jan 20, 2026
11.17
11.36
11.17
11.22
9.71
117,200
Jan 16, 2026
11.12
11.34
11.12
11.24
9.73
75,400
Jan 15, 2026
11.16
11.36
11.06
11.18
9.67
122,100
Jan 14, 2026
11.07
11.29
10.97
11.21
9.70
120,200
Jan 13, 2026
11.12
11.31
11.00
11.18
9.67
175,300
Jan 12, 2026
10.85
11.29
10.81
11.21
9.70
165,400
Jan 9, 2026
10.99
11.10
10.81
10.85
9.39
111,300
Jan 8, 2026
10.97
11.26
10.97
11.04
9.55
127,300
Jan 7, 2026
10.93
11.28
10.92
11.18
9.67
100,600
Jan 6, 2026
11.14
11.28
10.89
10.94
9.47
100,200
Jan 5, 2026
10.59
11.34
10.59
11.21
9.70
125,800
Jan 2, 2026
10.28
10.67
10.22
10.63
9.20
87,700
Dec 31, 2025
10.17
10.44
10.01
10.04
8.69
58,900
Dec 30, 2025
10.03
10.23
10.00
10.16
8.79
132,500
Dec 29, 2025
9.98
10.05
9.96
10.02
8.67
106,500
Dec 26, 2025
10.03
10.14
9.96
10.03
8.68
72,400
Dec 24, 2025
10.01
10.11
9.96
10.05
8.70
93,900
Dec 23, 2025
9.64
10.00
9.63
9.94
8.60
109,900
Dec 22, 2025
9.78
9.85
9.53
9.63
8.33
131,000
Dec 19, 2025
9.93
10.00
9.79
9.82
8.50
56,000
Dec 18, 2025
9.74
9.98
9.74
9.89
8.56
126,500
Dec 17, 2025
9.67
9.80
9.59
9.61
8.32
89,500
Dec 16, 2025
9.74
9.92
9.60
9.64
8.34
109,900
Dec 15, 2025
10.08
10.19
9.68
9.74
8.43
100,100
Dec 12, 2025
10.11
10.29
10.01
10.08
8.72
100,100
Dec 11, 2025
10.25
10.25
10.04
10.09
8.73
90,100
Dec 10, 2025
10.28
10.63
10.23
10.27
8.89
65,000
Dec 9, 2025
10.33
10.35
10.17
10.23
8.85
110,900
Dec 8, 2025
10.49
10.61
10.32
10.46
9.05
138,500
Dec 5, 2025
10.58
10.68
10.32
10.51
9.09
65,400
Dec 4, 2025
10.30
10.55
10.30
10.37
8.97
535,200
Dec 3, 2025
10.41
10.63
10.41
10.62
9.19
40,000
Dec 2, 2025
10.42
10.60
10.33
10.48
9.07
81,200
Dec 1, 2025
10.18
10.62
10.18
10.42
9.02
95,700
Nov 28, 2025
10.33
10.37
10.14
10.16
8.79
93,600
Nov 26, 2025
10.32
10.46
10.15
10.37
8.97
99,200
Nov 25, 2025
10.50
10.59
10.34
10.44
9.03
60,900
Nov 24, 2025
10.44
10.52
10.28
10.44
9.03
99,800
Nov 21, 2025
10.53
10.53
10.14
10.30
8.91
119,500
Nov 20, 2025
10.78
10.87
10.49
10.52
9.10
78,600
Nov 19, 2025
10.57
10.77
10.57
10.75
9.30
80,000
Nov 18, 2025
10.62
10.77
10.52
10.70
9.26
94,400
Nov 17, 2025
10.80
10.84
10.60
10.67
9.23
118,400
Nov 14, 2025
10.96
11.06
10.80
10.86
9.40
59,900
Nov 13, 2025
11.16
11.29
10.95
11.07
9.58
129,100
Nov 12, 2025
11.31
11.40
11.17
11.21
9.70
62,300
Nov 11, 2025
11.39
11.40
11.27
11.34
9.81
83,000
Nov 10, 2025
11.30
11.39
11.21
11.31
9.79
96,900
Nov 7, 2025
11.01
11.18
10.96
11.12
9.62
51,900
Nov 6, 2025
11.21
11.24
11.08
11.14
9.64
103,700
Nov 5, 2025
11.06
11.22
11.06
11.17
9.67
33,800
