Skip to main content
NBR logo

Nabors Industries Ltd.

NBRNYSEEnergyOil & Gas Drilling

$82.29Today:- (-)1Y +67.74%

As of Oct 26, 2026 close

Market cap
$1.17B
P/E (TTM)
4.89
Forward P/E
-
Dividend yield
-
52-week range
$40.55$112.90
Volume (live)
-
Avg. volume (3M)
200.56K

Nabors Industries (NBR) Historical Stock Prices

Analyze Nabors Industries (NBR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nabors Industries (NBR) Interactive Price Chart

Interactive historical price chart showing Nabors Industries stock price movements and trends across multiple time periods.

Loading chart...

NBR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NBR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202679.6083.9079.6082.2982.29237.29K
Oct 23, 202678.0982.0178.0081.0381.03248.41K
Oct 22, 202680.4180.4174.6777.8077.80216.54K
Oct 21, 202679.6681.3078.6781.0281.02141.06K
Oct 20, 202680.8781.0077.9880.0180.01179.61K
Oct 19, 202678.2280.2677.3880.0680.06147.20K
Oct 16, 202677.2678.5877.2678.2078.20158.53K
Oct 15, 202678.4878.4875.4076.3976.39198.26K
Oct 14, 202681.2981.2977.8578.2078.20163.28K
Oct 13, 202679.8080.5678.0780.3980.39231.63K
Oct 12, 202681.6483.1379.2079.2079.20143.50K
Oct 9, 202681.3282.6080.6180.6780.67188.95K
Oct 8, 202681.5182.3480.3881.5681.56166.97K
Oct 7, 202681.7182.6278.5980.0980.09245.81K
Oct 6, 202683.1683.7980.9381.2281.22171.28K
Oct 5, 202680.5584.2579.5883.1683.16159.09K
Oct 2, 202678.8380.8577.7579.6479.64141.57K
Oct 1, 202677.6480.3577.0079.8379.83204.89K
Sep 30, 202678.2579.0476.1778.1278.12260.33K
Sep 29, 202677.4778.7276.8877.2877.28190.03K
Sep 28, 202682.5582.5579.0479.4279.42116.89K
Sep 25, 202682.1883.6880.2281.3381.33170.06K
Sep 24, 202683.6484.0982.1182.9982.99155.51K
Sep 23, 202684.0484.0482.2083.0283.02161.96K
Sep 22, 202682.5085.0082.5083.4283.42162.80K
Sep 21, 202684.7085.2882.5883.9383.93164.57K
Sep 18, 202686.6986.6983.5385.2885.28584.29K
Sep 17, 202685.5288.0785.2586.8586.85236.50K
Sep 16, 202688.2489.0684.4085.7285.72237.93K
Sep 15, 202687.1989.8687.1989.3089.30232.18K
Sep 14, 202691.0391.0384.9286.9786.97278.47K
Sep 11, 202689.4691.5789.4690.6090.60162.50K
Sep 10, 202692.9592.9588.4190.6090.60223.14K
Sep 9, 202693.0294.0589.2690.5490.54184.07K
Sep 8, 202692.8894.6091.6391.8791.87187.60K
Sep 4, 202691.5791.5789.0590.8490.84219.27K
Sep 3, 202696.0196.7692.3592.9792.97173.47K
Sep 2, 202692.9696.9191.8195.6195.61276.76K
Sep 1, 202694.9696.3791.9193.2593.25226.39K
Aug 31, 202691.6795.1091.0093.6493.64345.16K
Aug 28, 202690.7892.8990.6391.7191.71216.59K
Aug 27, 202687.2692.5586.8391.6691.66200.91K
Aug 26, 202686.2787.5384.8187.4987.49164.08K
Aug 25, 202687.1488.8986.5687.7287.72195.32K
Aug 24, 202690.8091.2586.0788.6488.64195.11K
Aug 21, 202692.3993.7490.2492.4192.41202.57K
Aug 20, 202692.6694.0890.0291.8291.82198.86K
Aug 19, 202695.1195.3391.1391.7691.76193.86K
Aug 18, 202698.0198.0193.7293.8693.86225.22K
Aug 17, 202694.8097.2994.0096.7196.71206.36K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.