NYSE · NOAH · stock
Noah Holdings Ltd. (NOAH) stock price history
Every NYSE trading session of Noah Holdings Ltd. from Nov 10, 2010 to Sep 28, 2026: 3,993 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NOAH adjusted close, 2010 to 2026
- $40.99
- All time high, 2018
- $10.77
- 52 week high, $7.85 low
- 3,993
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
NOAH key facts
- Noah Holdings Ltd. (NOAH) closed at $7.96 on Sep 28, 2026 on NYSE.
- NOAH's all time high close is $40.99, set on May 18, 2018; its all time low close is $2.57 on Sep 28, 2012.
- NOAH's 52 week range is $7.85 to $10.77.
- NOAH returned -18.2% over the year to Sep 28, 2026 and -63.2% over five years.
- Over ten years NOAH returned -51%, -6.9% a year compounded.
- NOAH's deepest drawdown was -86.2% from May 18, 2018 to Jul 19, 2024.
- DataCedar holds 3,993 daily sessions of NOAH history from Nov 10, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NOAH price chart, 2010 to 2026
NOAH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -7.8% |
| 6 months | -8.9% |
| Year to date | -9.5% |
| 1 year | -18.2% |
| 3 years | +4.3% |
| 5 years | -63.2% |
| 10 years | -50.8% |
| Since Nov 10, 2010 | -14.9% |
| Compound annual growth, 15.9 years | -1.0% |
NOAH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.99 on May 18, 2018
- All time low close
- $2.57 on Sep 28, 2012
- 52 week high
- $10.77 on Feb 18, 2026
- 52 week low
- $7.85 on Sep 25, 2026
- Deepest drawdown
- -86.2% from May 18, 2018 to Jul 19, 2024, not yet recovered
- Best single session
- +30.0% on Mar 16, 2022
- Worst single session
- -23.0% on May 30, 2024
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2013, +214%
- Worst calendar year
- 2011, -69%
NOAH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 10, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.89 | $10.77 | $7.85 | $7.96 | -8.4% | 20.3M | 185 |
| 2025 | $9.11 | $11.11 | $6.03 | $8.69 | -5.6% | 35.6M | 250 |
| 2024 | $8.41 | $11.71 | $5.61 | $9.20 | +6.8% | 49M | 252 |
| 2023 | $9.65 | $13.05 | $6.78 | $8.61 | -8.4% | 16.8M | 250 |
| 2022 | $18.46 | $20.35 | $7.14 | $9.40 | -49.5% | 50.4M | 251 |
| 2021 | $29.10 | $32.00 | $17.33 | $18.61 | -35.8% | 40.8M | 252 |
| 2020 | $21.70 | $29.34 | $12.38 | $28.99 | +35.2% | 79.2M | 253 |
| 2019 | $25.71 | $36.47 | $16.06 | $21.45 | -18.4% | 91.5M | 252 |
| 2018 | $28.49 | $42.18 | $20.74 | $26.27 | -6.4% | 92.3M | 251 |
| 2017 | $13.35 | $29.29 | $13.12 | $28.06 | +111.0% | 55.7M | 251 |
| 2016 | $16.07 | $17.80 | $12.31 | $13.30 | -21.5% | 66.7M | 252 |
| 2015 | $12.81 | $23.02 | $10.25 | $16.94 | +33.6% | 136.8M | 252 |
| 2014 | $10.90 | $15.52 | $7.49 | $12.67 | +16.1% | 108.8M | 252 |
| 2013 | $3.47 | $15.47 | $3.36 | $10.91 | +214.5% | 94.3M | 252 |
| 2012 | $3.63 | $5.24 | $2.44 | $3.47 | -3.6% | 21.3M | 250 |
| 2011 | $11.70 | $11.70 | $3.35 | $3.60 | -68.5% | 36.2M | 252 |
| 2010 | $8.78 | $12.10 | $8.22 | $11.44 | n/a | 22.6M | 36 |
NOAH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $7.96 | -7.1% |
| August 2026 | $8.57 | +1.4% |
| July 2026 | $8.45 | -2.2% |
| June 2026 | $8.64 | -5.5% |
| May 2026 | $9.15 | +1.5% |
| April 2026 | $9.01 | +5.2% |
| March 2026 | $8.57 | -16.2% |
| February 2026 | $10.23 | -0.3% |
| January 2026 | $10.26 | +18.1% |
| December 2025 | $8.69 | -1.2% |
| November 2025 | $8.79 | -10.0% |
| October 2025 | $9.77 | -2.6% |
About the NOAH data
Daily bars. 3,993 sessions from Nov 10, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NOAH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
NOAH share price history
