Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	14.310	14.310	13.520	13.670	13.670	10,796,340
2022-12-16	14.570	14.900	14.210	14.320	14.320	14,032,010
2022-12-15	14.720	14.930	14.435	14.760	14.760	13,580,530
2022-12-14	15.030	15.210	14.655	15.080	15.080	17,538,289
2022-12-13	16.130	16.220	14.660	15.030	15.030	21,932,750
2022-12-12	15.250	15.640	14.840	15.460	15.460	14,437,700
2022-12-09	15.680	15.820	15.320	15.350	15.350	11,782,180
2022-12-08	15.730	16.040	15.575	15.720	15.720	7,529,239
2022-12-07	15.740	15.890	15.390	15.460	15.460	8,929,862
2022-12-06	16.300	16.500	15.441	15.830	15.830	12,467,740
2022-12-05	16.320	16.970	16.150	16.210	16.210	11,212,750
2022-12-02	16.250	16.590	16.100	16.540	16.540	8,556,480
2022-12-01	16.510	17.050	16.390	16.620	16.620	14,136,090
2022-11-30	16.660	16.720	15.930	16.440	16.440	14,445,680
2022-11-29	15.980	16.700	15.980	16.570	16.570	9,076,284
2022-11-28	16.240	16.410	15.860	15.910	15.910	7,202,961
2022-11-25	16.370	16.705	16.260	16.430	16.430	4,881,409
2022-11-23	16.285	16.480	16.010	16.320	16.320	9,401,273
2022-11-22	16.200	16.470	15.950	16.210	16.210	7,874,095
2022-11-21	16.410	16.525	15.915	16.120	16.120	9,979,177
2022-11-18	16.730	16.850	16.170	16.370	16.370	9,995,326
2022-11-17	16.420	16.580	15.900	16.400	16.400	21,693,359
2022-11-16	17.440	17.830	17.010	17.590	17.590	16,243,480
2022-11-15	18.360	18.670	17.900	18.300	18.300	20,815,439
2022-11-14	17.980	18.380	17.640	17.870	17.870	20,052,330
2022-11-11	17.360	18.310	16.870	17.860	17.860	21,141,301
2022-11-10	16.610	17.400	16.420	17.090	17.090	24,842,330
2022-11-09	16.930	16.930	15.745	15.790	15.790	23,890,061
2022-11-08	17.030	18.290	16.940	17.280	17.280	36,554,129
2022-11-07	17.040	17.060	16.320	16.670	16.670	18,368,330
2022-11-04	17.530	17.750	16.630	16.940	16.940	17,029,340
2022-11-03	15.740	17.200	15.660	16.990	16.990	22,627,830
2022-11-02	16.650	17.285	16.270	16.350	16.350	22,394,090
2022-11-01	17.290	17.540	16.780	16.790	16.790	22,144,369
2022-10-31	16.710	17.080	16.320	16.890	16.890	20,427,689
2022-10-28	15.860	16.580	15.705	16.520	16.520	18,791,289
2022-10-27	16.260	16.450	15.860	15.930	15.930	18,485,330
2022-10-26	15.710	16.515	15.650	15.900	15.900	19,988,631
2022-10-25	15.380	15.846	15.195	15.830	15.830	18,537,160
2022-10-24	14.950	15.370	14.600	15.310	15.310	17,434,119
2022-10-21	14.160	14.956	13.950	14.930	14.930	20,375,359
2022-10-20	14.020	14.639	14.020	14.230	14.230	15,764,730
2022-10-19	14.210	14.430	13.860	13.910	13.910	17,819,881
2022-10-18	13.750	14.440	13.730	14.310	14.310	28,329,561
2022-10-17	13.460	13.580	13.060	13.180	13.180	16,222,890
2022-10-14	13.300	13.480	12.920	13.030	13.030	25,566,109
2022-10-13	12.420	13.340	12.280	12.950	12.950	29,781,850
2022-10-12	11.990	13.090	11.685	12.980	12.980	40,345,473
2022-10-11	11.890	12.080	11.190	11.630	11.630	24,844,900
2022-10-10	12.820	12.995	11.500	11.910	11.910	28,335,051
2022-10-07	13.010	13.200	12.420	12.900	12.900	27,234,891
2022-10-06	13.110	13.650	12.721	13.290	13.290	28,978,490
2022-10-05	12.930	13.330	12.635	13.220	13.220	28,340,080
2022-10-04	11.850	13.350	11.820	13.320	13.320	42,043,770
2022-10-03	11.550	12.000	10.830	11.400	11.400	33,704,621
2022-09-30	13.240	13.340	11.320	11.360	11.360	53,105,312
2022-09-29	14.260	14.355	13.630	13.860	13.860	15,886,230
2022-09-28	14.000	14.720	13.875	14.640	14.640	19,965,439
2022-09-27	13.820	14.365	13.685	13.960	13.960	18,813,180
2022-09-26	13.670	14.200	13.360	13.390	13.390	19,606,449

← NewerPage 17 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.