Norwegian Cruise Line Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 159.20 | 160.00 | 158.56 | 160.00 | 160.00 | 41 |
| 2024-11-26 | 159.50 | 160.32 | 159.20 | 159.20 | 159.20 | 401 |
| 2024-11-25 | 158.08 | 158.08 | 157.92 | 157.92 | 157.92 | 201 |
| 2024-11-22 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | 200 |
| 2024-11-21 | 153.18 | 154.65 | 152.40 | 154.65 | 154.65 | 8 |
| 2024-11-14 | 159.13 | 159.13 | 155.04 | 155.04 | 155.04 | 18 |
| 2024-11-13 | 161.22 | 161.22 | 156.01 | 156.01 | 156.01 | 127 |
| 2024-11-12 | 158.40 | 160.00 | 158.40 | 160.00 | 160.00 | 15 |
| 2024-11-08 | 157.80 | 158.73 | 157.80 | 158.40 | 158.40 | 13 |
| 2024-11-07 | 157.28 | 157.28 | 154.24 | 154.24 | 154.24 | 106 |
| 2024-11-06 | 154.89 | 158.46 | 154.89 | 158.10 | 158.10 | 94 |
| 2024-11-05 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 20 |
| 2024-11-04 | 146.77 | 146.77 | 145.88 | 145.88 | 145.88 | 487 |
| 2024-11-01 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | 1 |
| 2024-10-31 | 145.00 | 152.88 | 145.00 | 148.26 | 148.26 | 1,114 |
| 2024-10-30 | 135.75 | 139.44 | 135.75 | 138.88 | 138.88 | 648 |
| 2024-10-29 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 40 |
| 2024-10-28 | 138.06 | 138.06 | 135.80 | 135.80 | 135.80 | 19 |
| 2024-10-25 | 132.34 | 132.99 | 132.34 | 132.99 | 132.99 | 400 |
| 2024-10-24 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | 1 |
| 2024-10-22 | 135.94 | 135.97 | 135.94 | 135.97 | 135.97 | 21 |
| 2024-10-18 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 23 |
| 2024-10-16 | 138.16 | 138.16 | 137.50 | 137.50 | 137.50 | 5,001 |
| 2024-10-15 | 137.00 | 138.16 | 137.00 | 138.16 | 138.16 | 3,200 |
| 2024-10-14 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | 5 |
| 2024-10-11 | 132.00 | 132.08 | 132.00 | 132.08 | 132.08 | 101 |
| 2024-10-10 | 130.00 | 130.00 | 128.00 | 128.26 | 128.26 | 207 |
| 2024-10-09 | 128.90 | 129.99 | 127.56 | 127.56 | 127.56 | 3,668 |
| 2024-10-04 | 106.90 | 111.76 | 106.90 | 111.76 | 111.76 | 9 |
| 2024-10-03 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 20 |
| 2024-09-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 30 |
| 2024-09-24 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | 2 |
| 2024-09-23 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | 139 |
| 2024-09-20 | 112.30 | 115.10 | 112.30 | 115.10 | 115.10 | 1,792 |
| 2024-09-19 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 50 |
| 2024-09-18 | 109.67 | 110.40 | 108.50 | 110.40 | 110.40 | 1,160 |
| 2024-09-17 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 7 |
| 2024-09-16 | 108.40 | 108.90 | 108.35 | 108.90 | 108.90 | 1,140 |
| 2024-09-13 | 106.81 | 108.50 | 106.81 | 107.37 | 107.37 | 1,786 |
| 2024-09-12 | 108.50 | 108.50 | 106.70 | 106.70 | 106.70 | 1,274 |
| 2024-09-11 | 102.90 | 105.20 | 102.10 | 105.13 | 105.13 | 2,001 |
| 2024-09-10 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 2 |
| 2024-09-03 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 20 |
| 2024-08-29 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | 50 |
| 2024-08-28 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 40 |
| 2024-08-27 | 98.000 | 99.080 | 98.000 | 99.080 | 99.080 | 3 |
| 2024-08-23 | 92.330 | 95.940 | 92.330 | 95.940 | 95.940 | 24 |
| 2024-08-22 | 91.330 | 91.330 | 91.330 | 91.330 | 91.330 | 10 |
| 2024-08-21 | 89.330 | 89.330 | 89.330 | 89.330 | 89.330 | 500 |
| 2024-08-16 | 89.330 | 89.330 | 89.330 | 89.330 | 89.330 | 10 |
| 2024-08-15 | 89.650 | 89.650 | 89.650 | 89.650 | 89.650 | 100 |
| 2024-08-12 | 84.240 | 84.240 | 84.150 | 84.150 | 84.150 | 2 |
| 2024-08-09 | 90.000 | 90.000 | 86.650 | 86.650 | 86.650 | 656 |
| 2024-08-01 | 100.10 | 100.10 | 99.400 | 99.400 | 99.400 | 38 |
| 2024-07-31 | 104.48 | 104.48 | 104.18 | 104.18 | 104.18 | 2 |
| 2024-07-30 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | 20 |
| 2024-07-25 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | 15 |
| 2024-07-23 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 380 |
| 2024-07-19 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 20 |
| 2024-07-18 | 111.00 | 111.11 | 111.00 | 111.11 | 111.11 | 61 |
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.