Norwegian Cruise Line Holdings Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	19.490	19.675	19.075	19.290	19.290	12,104,912
2024-02-29	18.980	19.465	18.690	19.390	19.390	17,284,747
2024-02-28	19.060	19.750	18.520	18.700	18.700	22,064,141
2024-02-27	17.690	19.150	17.550	19.090	19.090	50,173,301
2024-02-26	16.110	16.500	15.925	15.930	15.930	15,361,710
2024-02-23	16.130	16.450	16.050	16.170	16.170	10,185,670
2024-02-22	16.810	16.970	16.210	16.340	16.340	12,603,630
2024-02-21	16.010	16.130	15.870	16.100	16.100	11,375,480
2024-02-20	16.160	16.300	15.860	16.180	16.180	8,549,179
2024-02-16	16.300	16.485	16.113	16.260	16.260	9,476,663
2024-02-15	16.600	17.030	16.432	16.510	16.510	7,840,276
2024-02-14	16.430	16.630	16.135	16.550	16.550	10,850,110
2024-02-13	16.140	16.520	16.030	16.290	16.290	9,744,412
2024-02-12	16.370	16.845	16.360	16.640	16.640	11,311,510
2024-02-09	17.520	17.540	16.355	16.420	16.420	22,447,250
2024-02-08	17.360	17.665	17.130	17.500	17.500	9,362,201
2024-02-07	17.490	17.545	17.105	17.390	17.390	8,173,535
2024-02-06	17.060	17.505	16.865	17.440	17.440	12,142,570
2024-02-05	17.590	17.610	16.980	17.140	17.140	11,420,050
2024-02-02	17.640	17.760	17.190	17.740	17.740	13,019,250
2024-02-01	18.100	18.470	17.310	17.790	17.790	17,118,369
2024-01-31	17.580	18.290	17.340	17.800	17.800	13,296,610
2024-01-30	17.740	18.010	17.600	17.660	17.660	8,134,984
2024-01-29	17.190	17.780	17.030	17.760	17.760	10,450,490
2024-01-26	17.870	17.945	17.190	17.220	17.220	12,738,180
2024-01-25	17.570	17.925	17.425	17.750	17.750	11,851,670
2024-01-24	17.650	17.680	17.260	17.510	17.510	11,912,170
2024-01-23	17.550	17.880	17.325	17.410	17.410	13,859,720
2024-01-22	17.890	18.070	17.300	17.480	17.480	10,720,720
2024-01-19	17.560	17.760	17.250	17.760	17.760	9,555,337
2024-01-18	17.300	17.660	17.000	17.510	17.510	9,758,096
2024-01-17	16.880	17.180	16.830	17.080	17.080	8,002,021
2024-01-16	16.550	17.260	16.470	17.250	17.250	12,077,850
2024-01-12	17.420	17.450	16.645	16.750	16.750	11,483,870
2024-01-11	17.530	17.594	17.111	17.510	17.510	9,513,841
2024-01-10	17.300	17.650	17.240	17.590	17.590	9,172,017
2024-01-09	17.450	17.650	17.335	17.380	17.380	10,714,330
2024-01-08	17.930	18.100	17.320	17.760	17.760	11,828,480
2024-01-05	17.350	18.029	17.330	17.800	17.800	13,303,310
2024-01-04	17.340	18.080	17.250	17.650	17.650	12,730,280
2024-01-03	17.760	17.930	17.290	17.320	17.320	17,239,641
2024-01-02	19.780	19.840	18.130	18.320	18.320	20,005,510
2023-12-29	20.270	20.490	20.010	20.040	20.040	10,910,500
2023-12-28	20.350	20.665	20.290	20.470	20.470	6,376,213
2023-12-27	20.240	20.430	20.150	20.380	20.380	8,065,846
2023-12-26	20.900	20.900	20.330	20.350	20.350	9,434,026
2023-12-22	20.930	21.260	20.810	20.950	20.950	10,356,980
2023-12-21	20.180	21.130	20.180	20.950	20.950	19,712,900
2023-12-20	20.560	20.670	19.820	19.870	19.870	13,359,520
2023-12-19	20.450	20.880	20.325	20.690	20.690	11,237,060
2023-12-18	20.310	20.586	20.080	20.320	20.320	12,765,560
2023-12-15	20.290	20.460	20.070	20.360	20.360	18,081,850
2023-12-14	19.500	20.800	19.480	20.350	20.350	34,305,633
2023-12-13	18.330	19.230	18.160	19.220	19.220	14,667,790
2023-12-12	18.420	18.580	18.190	18.450	18.450	9,098,834
2023-12-11	18.500	18.680	18.141	18.420	18.420	13,685,790
2023-12-08	18.830	18.960	18.590	18.680	18.680	15,742,390
2023-12-07	18.230	18.860	18.160	18.770	18.770	16,238,310
2023-12-06	17.890	18.680	17.850	18.180	18.180	20,555,160
2023-12-05	17.410	17.900	17.330	17.590	17.590	17,347,020

← NewerPage 12 of 58 · 3,458 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.