Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	16.440	16.740	16.240	16.300	16.300	8,940,755
2023-09-07	16.420	16.570	16.140	16.490	16.490	10,641,420
2023-09-06	16.350	16.690	16.335	16.590	16.590	11,279,170
2023-09-05	16.320	16.700	15.920	16.660	16.660	13,379,540
2023-09-01	16.650	16.690	16.255	16.400	16.400	6,328,506
2023-08-31	16.530	16.715	16.470	16.570	16.570	4,903,225
2023-08-30	16.800	16.920	16.500	16.540	16.540	7,819,826
2023-08-29	16.580	17.020	16.485	16.910	16.910	8,671,059
2023-08-28	17.000	17.120	16.660	16.680	16.680	7,259,814
2023-08-25	16.940	17.100	16.700	16.870	16.870	7,809,662
2023-08-24	17.460	17.600	16.920	16.930	16.930	7,846,302
2023-08-23	17.300	17.820	17.020	17.570	17.570	9,974,433
2023-08-22	17.150	17.305	16.900	17.260	17.260	9,782,299
2023-08-21	16.820	17.010	16.695	17.010	17.010	8,182,623
2023-08-18	16.510	16.900	16.490	16.680	16.680	8,038,566
2023-08-17	17.200	17.290	16.700	16.780	16.780	9,898,009
2023-08-16	17.510	17.700	17.120	17.120	17.120	9,457,470
2023-08-15	17.710	17.820	17.540	17.650	17.650	8,872,438
2023-08-14	17.570	17.820	17.480	17.800	17.800	6,339,178
2023-08-11	17.730	17.870	17.560	17.680	17.680	7,945,423
2023-08-10	18.100	18.240	17.765	17.970	17.970	9,678,711
2023-08-09	18.410	18.540	17.850	17.900	17.900	10,032,400
2023-08-08	18.190	18.460	17.965	18.420	18.420	9,586,494
2023-08-07	18.100	18.560	18.000	18.480	18.480	14,394,030
2023-08-04	18.440	18.440	17.820	17.950	17.950	14,479,950
2023-08-03	18.380	18.675	18.030	18.280	18.280	16,112,630
2023-08-02	18.750	19.110	18.620	18.640	18.640	19,919,891
2023-08-01	19.660	20.110	18.380	19.410	19.410	56,736,621
2023-07-31	21.840	22.120	21.470	22.070	22.070	16,693,539
2023-07-28	21.710	21.770	21.355	21.540	21.540	11,234,890
2023-07-27	21.990	22.230	21.235	21.330	21.330	22,799,830
2023-07-26	20.400	20.870	20.340	20.770	20.770	11,037,340
2023-07-25	20.700	20.760	20.270	20.300	20.300	9,496,180
2023-07-24	21.100	21.150	20.430	20.810	20.810	9,869,331
2023-07-21	20.850	21.080	20.605	21.030	21.030	10,646,180
2023-07-20	20.830	21.230	20.655	20.680	20.680	10,559,320
2023-07-19	21.160	21.160	20.660	21.140	21.140	11,929,340
2023-07-18	20.520	21.370	20.510	21.150	21.150	14,706,020
2023-07-17	20.380	21.045	20.340	20.760	20.760	11,813,730
2023-07-14	21.440	21.475	20.380	20.420	20.420	17,539,199
2023-07-13	21.950	22.080	21.440	21.490	21.490	12,371,280
2023-07-12	22.660	22.750	21.780	21.800	21.800	16,093,760
2023-07-11	22.680	22.680	22.090	22.410	22.410	12,014,640
2023-07-10	21.960	22.530	21.870	22.520	22.520	15,829,590
2023-07-07	21.910	22.280	21.730	21.890	21.890	10,848,260
2023-07-06	21.860	22.180	21.230	21.740	21.740	14,189,530
2023-07-05	21.740	22.350	21.690	22.160	22.160	14,239,960
2023-07-03	21.560	22.160	21.550	21.910	21.910	8,914,908
2023-06-30	21.400	21.900	21.170	21.770	21.770	20,131,730
2023-06-29	21.060	21.580	20.765	20.900	20.900	17,072,811
2023-06-28	19.600	21.300	19.540	21.070	21.070	30,703,461
2023-06-27	18.690	19.650	18.690	19.590	19.590	16,467,600
2023-06-26	18.720	19.100	18.160	18.530	18.530	21,189,490
2023-06-23	18.840	19.610	18.710	19.400	19.400	14,287,250
2023-06-22	18.890	19.290	18.855	19.080	19.080	9,250,304
2023-06-21	19.230	19.560	18.870	19.220	19.220	12,072,980
2023-06-20	19.170	19.365	18.940	19.290	19.290	11,919,370
2023-06-16	19.670	19.770	18.960	19.130	19.130	15,741,070
2023-06-15	19.000	19.610	18.900	19.540	19.540	12,396,020
2023-06-14	19.590	19.680	18.890	19.300	19.300	20,255,289

← NewerPage 14 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.