Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	13.960	14.000	13.120	13.550	13.550	25,423,449
2022-09-22	14.720	15.020	14.085	14.390	14.390	24,725,801
2022-09-21	15.150	15.470	14.450	14.580	14.580	25,615,631
2022-09-20	15.800	15.800	15.030	15.190	15.190	23,801,760
2022-09-19	15.100	15.705	15.030	15.330	15.330	15,615,520
2022-09-16	15.000	15.445	14.880	15.310	15.310	20,664,330
2022-09-15	15.010	15.785	14.990	15.490	15.490	19,886,369
2022-09-14	14.380	15.100	14.045	15.070	15.070	17,385,650
2022-09-13	14.000	14.660	13.880	14.400	14.400	19,736,859
2022-09-12	14.740	15.110	14.411	14.800	14.800	18,206,240
2022-09-09	14.390	14.760	14.360	14.600	14.600	18,190,721
2022-09-08	13.720	14.300	13.610	14.280	14.280	20,776,480
2022-09-07	13.380	14.110	13.320	14.040	14.040	19,908,539
2022-09-06	13.500	13.720	12.850	13.320	13.320	19,942,730
2022-09-02	13.350	13.520	12.864	13.050	13.050	20,492,711
2022-09-01	12.850	13.035	12.380	13.010	13.010	17,349,311
2022-08-31	13.730	13.780	13.010	13.080	13.080	14,315,110
2022-08-30	13.910	14.279	13.145	13.440	13.440	19,183,039
2022-08-29	13.310	13.805	13.200	13.570	13.570	17,518,510
2022-08-26	14.470	14.750	13.700	13.720	13.720	16,235,400
2022-08-25	14.160	14.750	14.150	14.480	14.480	21,491,859
2022-08-24	12.930	14.040	12.880	13.930	13.930	23,286,250
2022-08-23	12.750	13.010	12.670	12.850	12.850	11,959,150
2022-08-22	12.750	12.840	12.500	12.550	12.550	13,644,780
2022-08-19	13.360	13.520	12.910	13.180	13.180	14,597,830
2022-08-18	13.820	13.820	13.490	13.810	13.810	9,678,996
2022-08-17	14.110	14.200	13.550	13.800	13.800	17,637,400
2022-08-16	14.100	14.800	13.840	14.560	14.560	18,972,420
2022-08-15	13.970	14.280	13.800	14.160	14.160	12,997,940
2022-08-12	13.940	14.300	13.785	14.160	14.160	18,227,631
2022-08-11	14.100	14.300	13.600	13.760	13.760	22,240,561
2022-08-10	12.690	13.900	12.600	13.560	13.560	35,167,031
2022-08-09	12.460	12.680	11.860	12.100	12.100	35,198,312
2022-08-08	13.490	14.080	13.400	13.530	13.530	23,685,961
2022-08-05	12.780	13.480	12.670	13.210	13.210	17,318,109
2022-08-04	13.000	13.160	12.740	12.980	12.980	14,264,260
2022-08-03	12.660	13.080	12.565	12.990	12.990	19,261,789
2022-08-02	11.790	12.820	11.680	12.470	12.470	22,997,141
2022-08-01	11.980	12.040	11.540	11.980	11.980	19,645,221
2022-07-29	12.000	12.230	11.660	12.150	12.150	15,949,860
2022-07-28	11.780	12.210	11.300	12.110	12.110	24,815,500
2022-07-27	11.640	11.770	11.320	11.500	11.500	26,938,711
2022-07-26	11.660	11.670	11.160	11.180	11.180	14,488,240
2022-07-25	11.900	11.970	11.400	11.820	11.820	12,109,970
2022-07-22	12.700	12.700	11.840	11.970	11.970	15,289,550
2022-07-21	12.490	12.520	12.105	12.480	12.480	24,060,160
2022-07-20	12.850	13.512	12.702	13.460	13.460	23,117,400
2022-07-19	12.750	13.130	12.580	12.850	12.850	20,613,010
2022-07-18	12.150	12.955	12.140	12.390	12.390	21,149,551
2022-07-15	11.380	11.850	11.180	11.800	11.800	15,987,520
2022-07-14	11.360	11.610	11.130	11.180	11.180	15,951,420
2022-07-13	11.140	11.610	10.960	11.520	11.520	15,233,100
2022-07-12	11.005	11.800	10.910	11.600	11.600	17,505,240
2022-07-11	11.320	11.430	10.830	10.960	10.960	15,010,950
2022-07-08	11.710	11.910	11.290	11.530	11.530	16,784,109
2022-07-07	11.510	11.869	11.495	11.810	11.810	18,191,260
2022-07-06	12.320	12.670	11.200	11.270	11.270	32,183,500
2022-07-05	11.050	12.480	10.470	12.460	12.460	34,728,121
2022-07-01	11.030	11.380	10.910	11.330	11.330	20,741,650
2022-06-30	11.310	11.310	10.500	11.120	11.120	28,617,340

← NewerPage 18 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.