Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.400	17.530	16.370	17.500	17.500	25,334,990
2023-12-01	15.190	16.440	15.110	16.420	16.420	20,728,609
2023-11-30	14.990	15.336	14.750	15.270	15.270	16,147,460
2023-11-29	14.670	15.116	14.510	14.830	14.830	12,217,750
2023-11-28	14.310	14.580	14.140	14.480	14.480	11,468,320
2023-11-27	14.280	14.688	14.220	14.380	14.380	15,331,710
2023-11-24	14.350	14.450	14.155	14.370	14.370	4,595,235
2023-11-22	14.670	15.020	14.310	14.390	14.390	12,392,970
2023-11-21	14.420	14.590	14.125	14.330	14.330	9,900,436
2023-11-20	14.880	14.980	14.600	14.620	14.620	13,095,260
2023-11-17	14.730	14.940	14.650	14.930	14.930	11,880,260
2023-11-16	14.490	14.770	14.260	14.630	14.630	15,340,830
2023-11-15	14.120	14.690	14.100	14.680	14.680	16,139,040
2023-11-14	13.700	14.590	13.660	14.030	14.030	25,539,980
2023-11-13	13.090	13.170	12.870	13.100	13.100	8,464,618
2023-11-10	12.780	13.275	12.710	13.180	13.180	14,031,410
2023-11-09	13.350	13.410	12.705	12.760	12.760	17,030,910
2023-11-08	13.430	13.760	13.350	13.440	13.440	12,979,930
2023-11-07	13.100	13.550	13.004	13.390	13.390	11,213,260
2023-11-06	13.910	13.989	12.950	13.110	13.110	17,883,119
2023-11-03	13.330	14.135	13.330	13.810	13.810	25,496,250
2023-11-02	13.280	13.600	12.840	13.070	13.070	24,272,711
2023-11-01	13.570	14.090	12.892	13.100	13.100	22,686,410
2023-10-31	13.530	13.680	13.200	13.600	13.600	14,483,100
2023-10-30	13.540	13.710	13.290	13.520	13.520	13,550,600
2023-10-27	13.690	13.795	13.240	13.360	13.360	11,172,980
2023-10-26	13.980	14.130	13.130	13.540	13.540	18,271,070
2023-10-25	13.850	13.890	13.550	13.720	13.720	12,522,020
2023-10-24	14.020	14.250	13.880	13.950	13.950	11,715,860
2023-10-23	13.460	14.200	13.380	13.920	13.920	14,019,550
2023-10-20	13.750	13.953	13.520	13.580	13.580	17,200,930
2023-10-19	14.330	14.495	13.950	13.960	13.960	16,537,260
2023-10-18	14.810	15.000	14.290	14.320	14.320	16,858,359
2023-10-17	14.880	15.250	14.730	15.140	15.140	10,045,400
2023-10-16	15.060	15.250	14.910	14.960	14.960	13,286,800
2023-10-13	15.270	15.395	14.710	14.860	14.860	16,340,420
2023-10-12	15.780	16.025	15.340	15.490	15.490	15,999,370
2023-10-11	16.620	16.765	15.535	15.660	15.660	21,877,650
2023-10-10	16.710	16.980	16.495	16.610	16.610	15,548,020
2023-10-09	15.850	16.670	15.700	16.650	16.650	18,034,670
2023-10-06	16.200	16.780	16.095	16.650	16.650	8,795,101
2023-10-05	16.620	16.780	16.390	16.440	16.440	12,440,730
2023-10-04	15.970	16.480	15.950	16.460	16.460	14,783,280
2023-10-03	16.280	16.420	15.647	15.850	15.850	19,437,900
2023-10-02	16.260	16.915	16.260	16.440	16.440	14,375,780
2023-09-29	16.710	17.080	16.050	16.480	16.480	28,030,211
2023-09-28	16.120	17.080	16.110	16.940	16.940	16,671,789
2023-09-27	15.470	16.350	15.470	16.290	16.290	16,727,930
2023-09-26	15.090	15.560	15.060	15.390	15.390	12,887,490
2023-09-25	15.380	15.695	15.140	15.180	15.180	12,682,570
2023-09-22	17.050	17.090	15.660	15.660	15.660	16,795,381
2023-09-21	17.000	17.150	16.840	16.920	16.920	11,253,750
2023-09-20	17.430	17.540	17.115	17.170	17.170	10,352,770
2023-09-19	17.160	17.470	17.110	17.340	17.340	11,874,160
2023-09-18	17.060	17.290	16.970	17.120	17.120	9,417,903
2023-09-15	17.280	17.450	17.040	17.230	17.230	11,431,650
2023-09-14	16.630	17.345	16.565	17.280	17.280	14,045,660
2023-09-13	16.560	16.630	16.230	16.350	16.350	12,143,520
2023-09-12	16.595	16.800	16.420	16.650	16.650	9,384,125
2023-09-11	16.590	16.760	16.015	16.660	16.660	12,523,360

← NewerPage 13 of 21 · 1,255 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.