Norwegian Cruise Line Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 0 |
| 2025-05-13 | 108.87 | 109.06 | 108.40 | 108.40 | 108.40 | 24 |
| 2025-05-12 | 90.740 | 90.740 | 90.740 | 90.740 | 90.740 | 0 |
| 2025-05-09 | 90.740 | 90.740 | 90.740 | 90.740 | 90.740 | 0 |
| 2025-05-08 | 90.740 | 90.740 | 90.740 | 90.740 | 90.740 | 0 |
| 2025-05-07 | 90.740 | 90.740 | 90.740 | 90.740 | 90.740 | 0 |
| 2025-05-06 | 90.740 | 90.740 | 90.740 | 90.740 | 90.740 | 0 |
| 2025-05-05 | 90.740 | 90.740 | 90.740 | 90.740 | 90.740 | 0 |
| 2025-05-02 | 90.740 | 90.740 | 90.740 | 90.740 | 90.740 | 0 |
| 2025-04-30 | 89.700 | 90.740 | 89.700 | 90.740 | 90.740 | 6 |
| 2025-04-29 | 95.490 | 95.490 | 95.490 | 95.490 | 95.490 | 0 |
| 2025-04-28 | 95.490 | 95.490 | 95.490 | 95.490 | 95.490 | 0 |
| 2025-04-25 | 95.490 | 95.490 | 95.490 | 95.490 | 95.490 | 0 |
| 2025-04-22 | 94.980 | 95.490 | 94.980 | 95.490 | 95.490 | 11 |
| 2025-04-17 | 94.200 | 95.070 | 94.200 | 95.070 | 95.070 | 803 |
| 2025-04-16 | 96.200 | 96.910 | 94.190 | 94.190 | 94.190 | 12 |
| 2025-04-14 | 95.880 | 96.360 | 95.880 | 96.360 | 96.360 | 1,200 |
| 2025-04-11 | 93.290 | 95.100 | 93.290 | 95.100 | 95.100 | 70 |
| 2025-04-10 | 101.03 | 101.03 | 96.380 | 96.380 | 96.380 | 13 |
| 2025-04-09 | 95.070 | 95.070 | 93.200 | 93.200 | 93.200 | 18 |
| 2025-04-08 | 95.640 | 95.640 | 94.810 | 95.610 | 95.610 | 13 |
| 2025-04-07 | 88.400 | 91.550 | 84.800 | 90.040 | 90.040 | 292 |
| 2025-03-28 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 3 |
| 2025-03-26 | 116.52 | 116.72 | 116.52 | 116.72 | 116.72 | 7 |
| 2025-03-25 | 115.90 | 117.07 | 115.90 | 117.07 | 117.07 | 2 |
| 2025-03-24 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | 1 |
| 2025-03-21 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | 1 |
| 2025-03-20 | 114.07 | 114.36 | 113.90 | 113.90 | 113.90 | 201 |
| 2025-03-17 | 115.06 | 115.06 | 114.07 | 114.07 | 114.07 | 6 |
| 2025-03-14 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 1 |
| 2025-03-10 | 121.92 | 121.92 | 107.70 | 108.55 | 108.55 | 406 |
| 2025-02-14 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 20 |
| 2025-02-06 | 162.89 | 163.00 | 162.77 | 162.77 | 162.77 | 593 |
| 2025-01-27 | 152.02 | 153.78 | 152.02 | 153.78 | 153.78 | 112 |
| 2025-01-24 | 152.30 | 152.40 | 152.00 | 152.15 | 152.15 | 3,325 |
| 2025-01-22 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | 660 |
| 2025-01-21 | 167.83 | 167.83 | 164.50 | 165.50 | 165.50 | 4,016 |
| 2025-01-20 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | 1 |
| 2025-01-17 | 164.90 | 165.25 | 164.90 | 165.25 | 165.25 | 125 |
| 2025-01-16 | 150.52 | 159.50 | 150.52 | 159.50 | 159.50 | 13 |
| 2025-01-13 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 10 |
| 2025-01-10 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | 1 |
| 2025-01-03 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | 15 |
| 2024-12-30 | 159.36 | 159.84 | 159.25 | 159.25 | 159.25 | 6 |
| 2024-12-27 | 158.70 | 159.36 | 158.70 | 159.36 | 159.36 | 2 |
| 2024-12-19 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | 2 |
| 2024-12-18 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 35 |
| 2024-12-17 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 60 |
| 2024-12-16 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | 1 |
| 2024-12-13 | 160.75 | 160.96 | 160.75 | 160.96 | 160.96 | 1,520 |
| 2024-12-12 | 163.10 | 163.85 | 163.10 | 163.85 | 163.85 | 36 |
| 2024-12-11 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 1 |
| 2024-12-10 | 161.92 | 162.40 | 161.92 | 162.40 | 162.40 | 112 |
| 2024-12-09 | 166.93 | 166.93 | 160.77 | 162.18 | 162.18 | 430 |
| 2024-12-06 | 167.28 | 167.28 | 167.28 | 167.28 | 167.28 | 10 |
| 2024-12-05 | 167.28 | 167.28 | 166.60 | 166.60 | 166.60 | 340 |
| 2024-12-04 | 166.60 | 166.60 | 165.41 | 165.41 | 165.41 | 22 |
| 2024-12-03 | 173.57 | 173.57 | 166.78 | 166.78 | 166.78 | 59 |
| 2024-12-02 | 169.92 | 170.88 | 169.92 | 170.08 | 170.08 | 25 |
| 2024-11-28 | 163.31 | 163.31 | 160.00 | 160.00 | 160.00 | 9 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.