Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.890	12.960	12.470	12.580	12.580	19,597,490
2023-03-16	12.630	13.320	12.490	13.110	13.110	19,065,830
2023-03-15	12.840	13.115	12.520	12.910	12.910	21,479,270
2023-03-14	13.900	14.060	13.240	13.350	13.350	16,745,779
2023-03-13	13.700	13.950	13.275	13.490	13.490	16,851,939
2023-03-10	14.320	14.510	13.750	14.060	14.060	17,385,029
2023-03-09	15.250	15.270	14.310	14.380	14.380	18,682,250
2023-03-08	15.915	15.930	15.070	15.280	15.280	15,694,770
2023-03-07	16.380	16.595	15.940	15.960	15.960	11,971,570
2023-03-06	16.450	16.890	16.210	16.320	16.320	13,153,530
2023-03-03	15.580	16.295	15.580	16.230	16.230	14,330,040
2023-03-02	14.880	15.600	14.610	15.550	15.550	16,037,560
2023-03-01	14.860	15.280	14.650	15.140	15.140	17,027,080
2023-02-28	15.700	15.790	14.450	14.820	14.820	46,634,762
2023-02-27	16.650	16.930	16.440	16.500	16.500	11,017,890
2023-02-24	16.390	16.430	16.110	16.400	16.400	10,118,930
2023-02-23	17.020	17.090	16.415	16.750	16.750	8,568,874
2023-02-22	16.960	17.200	16.585	16.840	16.840	8,370,035
2023-02-21	17.310	17.488	16.770	16.980	16.980	10,851,850
2023-02-17	17.550	17.700	17.250	17.630	17.630	11,388,020
2023-02-16	17.860	18.030	17.605	17.800	17.800	12,813,910
2023-02-15	17.380	18.120	17.210	18.110	18.110	13,260,450
2023-02-14	16.850	17.490	16.650	17.450	17.450	10,333,780
2023-02-13	16.300	17.000	16.170	16.930	16.930	9,621,651
2023-02-10	16.610	16.705	16.115	16.240	16.240	9,418,650
2023-02-09	17.220	17.410	16.720	16.920	16.920	11,378,960
2023-02-08	17.500	17.700	16.930	16.970	16.970	11,579,040
2023-02-07	17.010	17.740	16.670	17.480	17.480	25,138,869
2023-02-06	16.310	16.615	16.215	16.590	16.590	10,864,160
2023-02-03	16.700	17.090	16.420	16.570	16.570	12,040,710
2023-02-02	16.500	17.160	16.200	17.110	17.110	21,009,029
2023-02-01	15.240	16.200	15.141	16.110	16.110	18,474,711
2023-01-31	15.100	15.220	14.820	15.210	15.210	8,587,886
2023-01-30	14.810	15.320	14.650	14.840	14.840	11,778,940
2023-01-27	15.140	15.410	14.990	15.010	15.010	12,272,100
2023-01-26	15.630	15.710	15.100	15.200	15.200	9,897,651
2023-01-25	15.130	15.460	14.810	15.420	15.420	8,164,172
2023-01-24	15.680	15.900	14.950	15.430	15.430	11,905,870
2023-01-23	15.670	15.740	15.475	15.520	15.520	10,385,720
2023-01-20	14.930	15.780	14.850	15.450	15.450	16,449,699
2023-01-19	15.030	15.270	14.380	14.780	14.780	20,427,740
2023-01-18	16.240	16.360	15.360	15.530	15.530	17,029,859
2023-01-17	15.680	16.010	15.320	16.000	16.000	14,669,740
2023-01-13	15.140	15.690	15.050	15.630	15.630	16,658,119
2023-01-12	14.790	15.455	14.650	15.350	15.350	18,860,439
2023-01-11	14.150	14.590	14.041	14.580	14.580	13,547,060
2023-01-10	13.370	14.215	13.310	14.140	14.140	16,452,189
2023-01-09	13.230	13.880	13.120	13.780	13.780	16,698,650
2023-01-06	12.780	13.070	12.550	13.040	13.040	14,254,340
2023-01-05	12.250	12.920	12.120	12.760	12.760	13,995,250
2023-01-04	11.990	12.480	11.775	12.460	12.460	16,321,240
2023-01-03	12.500	12.600	11.760	11.860	11.860	14,374,100
2022-12-30	12.250	12.430	12.040	12.240	12.240	11,772,440
2022-12-29	12.220	12.570	12.155	12.470	12.470	10,792,810
2022-12-28	12.500	12.620	12.100	12.140	12.140	11,633,740
2022-12-27	12.990	13.020	12.510	12.540	12.540	9,115,577
2022-12-23	13.010	13.120	12.730	13.000	13.000	10,537,530
2022-12-22	13.600	13.640	12.700	13.070	13.070	14,857,250
2022-12-21	13.540	14.135	13.500	13.750	13.750	15,443,420
2022-12-20	13.530	13.925	13.461	13.590	13.590	13,235,630

← NewerPage 16 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.