Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	18.620	19.590	18.340	19.470	19.470	23,011,670
2023-06-12	17.650	18.820	17.580	18.410	18.410	32,398,750
2023-06-09	17.000	17.390	16.940	17.170	17.170	13,465,310
2023-06-08	16.920	17.100	16.630	16.810	16.810	10,609,910
2023-06-07	16.870	17.230	16.770	17.020	17.020	17,528,000
2023-06-06	16.150	16.850	16.110	16.750	16.750	13,771,390
2023-06-05	15.750	16.210	15.690	16.180	16.180	12,308,005
2023-06-02	15.710	16.160	15.680	15.780	15.780	15,615,580
2023-06-01	14.850	15.575	14.730	15.510	15.510	16,502,080
2023-05-31	14.890	14.970	14.340	14.850	14.850	12,353,610
2023-05-30	14.730	14.985	14.510	14.820	14.820	11,416,260
2023-05-26	14.550	14.730	14.350	14.480	14.480	10,292,680
2023-05-25	14.400	14.690	14.230	14.480	14.480	11,277,730
2023-05-24	14.290	14.300	13.870	14.230	14.230	12,987,200
2023-05-23	14.240	14.930	14.160	14.470	14.470	12,896,890
2023-05-22	14.230	14.520	13.909	14.330	14.330	9,342,665
2023-05-19	14.540	14.540	13.985	14.150	14.150	12,602,820
2023-05-18	14.260	14.590	14.260	14.530	14.530	13,407,700
2023-05-17	13.640	14.400	13.620	14.350	14.350	18,621,131
2023-05-16	13.620	13.850	13.320	13.480	13.480	10,200,650
2023-05-15	13.240	13.770	13.155	13.710	13.710	10,926,950
2023-05-12	13.730	13.730	13.010	13.240	13.240	13,643,790
2023-05-11	13.940	14.160	13.630	13.660	13.660	12,335,560
2023-05-10	14.260	14.260	13.730	14.080	14.080	13,523,330
2023-05-09	14.120	14.248	13.820	14.110	14.110	11,966,920
2023-05-08	14.260	14.425	14.050	14.260	14.260	15,723,280
2023-05-05	13.990	14.400	13.875	14.130	14.130	17,433,230
2023-05-04	14.730	14.780	13.570	13.750	13.750	21,689,869
2023-05-03	14.440	14.640	14.120	14.140	14.140	16,488,811
2023-05-02	14.460	14.630	13.965	14.370	14.370	23,189,609
2023-05-01	13.460	14.655	13.120	14.540	14.540	38,718,738
2023-04-28	12.880	13.420	12.780	13.350	13.350	19,836,400
2023-04-27	12.650	12.850	12.420	12.830	12.830	11,470,100
2023-04-26	12.860	12.950	12.410	12.460	12.460	10,680,070
2023-04-25	13.020	13.020	12.652	12.730	12.730	8,460,823
2023-04-24	12.990	13.290	12.710	13.050	13.050	11,121,770
2023-04-21	12.600	13.080	12.440	13.040	13.040	13,216,560
2023-04-20	12.970	13.118	12.600	12.640	12.640	10,992,670
2023-04-19	12.940	13.230	12.785	13.180	13.180	8,437,118
2023-04-18	12.950	13.150	12.840	13.110	13.110	9,643,177
2023-04-17	12.650	12.970	12.560	12.950	12.950	8,390,125
2023-04-14	12.910	12.970	12.620	12.640	12.640	10,590,340
2023-04-13	12.820	12.980	12.612	12.870	12.870	12,339,930
2023-04-12	13.710	13.760	12.680	12.730	12.730	18,504,381
2023-04-11	13.450	13.700	13.270	13.540	13.540	9,715,355
2023-04-10	12.980	13.360	12.911	13.350	13.350	9,048,190
2023-04-06	12.960	13.190	12.820	13.080	13.080	9,887,169
2023-04-05	13.070	13.239	12.861	12.920	12.920	9,695,814
2023-04-04	13.480	13.530	12.720	13.240	13.240	12,597,920
2023-04-03	13.300	13.420	13.140	13.350	13.350	9,476,272
2023-03-31	13.350	13.460	13.200	13.450	13.450	11,638,090
2023-03-30	13.400	13.485	13.190	13.270	13.270	13,728,880
2023-03-29	12.740	13.185	12.670	13.160	13.160	15,325,930
2023-03-28	12.290	12.720	12.280	12.450	12.450	13,341,730
2023-03-27	12.725	12.870	12.150	12.200	12.200	18,453,990
2023-03-24	12.380	12.540	12.160	12.520	12.520	16,499,779
2023-03-23	12.530	13.010	12.360	12.570	12.570	15,624,450
2023-03-22	12.830	13.000	12.440	12.470	12.470	17,816,570
2023-03-21	12.720	13.100	12.720	12.880	12.880	16,879,881
2023-03-20	12.580	12.710	12.250	12.370	12.370	19,104,131

← NewerPage 15 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.