Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	12.200	12.210	11.300	11.570	11.570	26,259,680
2022-06-28	13.000	13.580	12.715	12.760	12.760	16,382,960
2022-06-27	13.210	13.210	12.430	12.870	12.870	18,773,699
2022-06-24	11.630	13.270	11.470	13.220	13.220	35,830,000
2022-06-23	11.450	11.700	10.950	11.460	11.460	17,451,029
2022-06-22	11.360	11.785	11.205	11.470	11.470	16,081,420
2022-06-21	11.490	11.800	11.231	11.470	11.470	19,908,260
2022-06-17	10.460	11.450	10.340	11.430	11.430	33,653,160
2022-06-16	11.210	11.300	10.310	10.380	10.380	33,393,602
2022-06-15	11.260	11.940	11.180	11.730	11.730	30,654,150
2022-06-14	11.830	11.990	10.960	11.120	11.120	28,928,840
2022-06-13	12.450	12.470	11.450	11.550	11.550	36,507,961
2022-06-10	13.500	14.220	13.080	13.160	13.160	31,596,939
2022-06-09	15.140	15.200	13.750	13.760	13.760	28,212,100
2022-06-08	15.520	15.840	15.050	15.150	15.150	15,889,630
2022-06-07	15.420	15.950	15.260	15.890	15.890	11,933,810
2022-06-06	15.810	16.005	15.440	15.750	15.750	11,256,600
2022-06-03	15.650	15.890	15.320	15.630	15.630	14,897,270
2022-06-02	15.260	16.090	15.120	16.080	16.080	20,521,510
2022-06-01	16.130	16.305	14.910	15.290	15.290	22,150,330
2022-05-31	16.080	16.340	15.810	16.010	16.010	18,485,420
2022-05-27	15.480	16.210	15.467	16.200	16.200	20,752,650
2022-05-26	14.070	15.680	14.020	15.390	15.390	30,591,369
2022-05-25	13.180	13.920	13.000	13.730	13.730	21,353,061
2022-05-24	15.110	15.139	13.159	13.290	13.290	32,302,090
2022-05-23	15.290	15.490	14.600	15.100	15.100	18,345,580
2022-05-20	16.230	16.470	14.790	15.300	15.300	27,108,420
2022-05-19	15.700	16.240	15.580	15.950	15.950	25,578,980
2022-05-18	16.580	16.880	15.510	15.900	15.900	25,811,750
2022-05-17	16.540	17.080	16.255	16.970	16.970	17,406,660
2022-05-16	16.230	16.590	16.050	16.090	16.090	17,024,369
2022-05-13	15.050	16.409	15.020	16.220	16.220	27,121,859
2022-05-12	15.030	15.580	14.300	14.770	14.770	31,179,180
2022-05-11	16.110	16.885	15.370	15.420	15.420	24,475,160
2022-05-10	17.300	17.530	15.750	16.210	16.210	25,063,801
2022-05-09	17.880	17.890	15.910	15.950	15.950	28,288,070
2022-05-06	18.840	18.890	17.850	18.270	18.270	18,982,090
2022-05-05	19.940	20.324	18.690	18.960	18.960	20,426,721
2022-05-04	19.995	20.385	19.100	20.370	20.370	17,776,529
2022-05-03	19.950	20.295	19.450	20.030	20.030	18,322,750
2022-05-02	20.000	20.230	19.170	19.860	19.860	18,821,561
2022-04-29	20.650	21.050	19.963	20.030	20.030	11,933,460
2022-04-28	20.200	20.770	19.701	20.620	20.620	14,142,940
2022-04-27	19.650	20.280	19.470	19.910	19.910	16,996,199
2022-04-26	21.050	21.125	19.780	19.820	19.820	20,188,029
2022-04-25	20.870	21.270	20.430	21.240	21.240	15,786,210
2022-04-22	21.860	22.010	21.020	21.130	21.130	14,578,110
2022-04-21	22.960	23.110	21.675	21.840	21.840	21,912,010
2022-04-20	22.300	22.620	21.930	22.020	22.020	12,739,890
2022-04-19	21.390	22.400	21.320	22.180	22.180	16,309,910
2022-04-18	21.400	21.690	21.050	21.210	21.210	10,501,820
2022-04-14	21.640	22.140	21.520	21.640	21.640	12,774,680
2022-04-13	20.610	21.560	20.610	21.450	21.450	16,672,711
2022-04-12	20.360	20.780	20.090	20.200	20.200	14,620,950
2022-04-11	19.650	20.585	19.460	20.260	20.260	13,861,280
2022-04-08	20.200	20.420	19.635	19.940	19.940	15,336,030
2022-04-07	20.580	20.675	19.510	20.330	20.330	21,030,410
2022-04-06	21.650	21.680	20.403	20.680	20.680	27,149,320
2022-04-05	22.830	23.430	21.950	22.190	22.190	28,627,500
2022-04-04	21.800	22.070	21.520	21.970	21.970	12,197,590

← NewerPage 19 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.