Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	21.800	22.070	21.520	21.970	21.970	12,197,590
2022-04-01	21.960	22.100	21.475	21.820	21.820	13,641,990
2022-03-31	21.380	22.210	21.270	21.880	21.880	20,881,740
2022-03-30	21.110	21.450	20.910	21.220	21.220	13,073,380
2022-03-29	21.240	21.468	20.880	21.180	21.180	18,392,660
2022-03-28	19.940	20.550	19.940	20.540	20.540	18,492,109
2022-03-25	19.700	20.220	19.635	19.860	19.860	19,502,770
2022-03-24	19.490	19.760	19.025	19.750	19.750	14,237,020
2022-03-23	19.690	19.950	19.370	19.400	19.400	14,109,140
2022-03-22	19.700	20.208	19.475	19.910	19.910	19,404,400
2022-03-21	19.530	19.830	19.170	19.630	19.630	21,808,529
2022-03-18	19.400	20.150	19.205	19.900	19.900	31,726,400
2022-03-17	18.880	19.730	18.757	19.690	19.690	23,871,090
2022-03-16	18.510	19.420	18.260	19.320	19.320	29,394,000
2022-03-15	17.370	18.321	17.360	18.250	18.250	23,557,811
2022-03-14	17.490	17.900	16.790	17.060	17.060	22,424,949
2022-03-11	18.100	18.270	17.460	17.490	17.490	17,589,230
2022-03-10	16.900	18.190	16.780	17.800	17.800	24,583,949
2022-03-09	16.890	17.755	16.600	17.310	17.310	30,921,490
2022-03-08	15.430	16.700	14.900	15.960	15.960	37,827,379
2022-03-07	17.170	17.380	15.360	15.380	15.380	39,304,871
2022-03-04	18.150	18.420	17.170	17.390	17.390	31,384,619
2022-03-03	19.360	19.690	18.175	18.560	18.560	27,768,289
2022-03-02	18.750	19.400	18.550	19.060	19.060	24,528,910
2022-03-01	19.190	19.250	18.223	18.480	18.480	30,581,730
2022-02-28	19.270	19.865	18.570	19.490	19.490	25,338,090
2022-02-25	19.530	20.059	18.805	19.650	19.650	24,223,570
2022-02-24	17.530	19.415	17.310	19.370	19.370	41,221,191
2022-02-23	20.800	20.900	19.250	19.290	19.290	25,647,789
2022-02-22	20.600	21.320	20.135	20.360	20.360	23,438,340
2022-02-18	21.620	22.023	20.950	21.200	21.200	21,514,490
2022-02-17	22.360	22.590	21.500	21.770	21.770	20,797,359
2022-02-16	22.360	23.190	22.230	22.750	22.750	19,524,131
2022-02-15	21.900	22.570	21.680	22.550	22.550	20,260,381
2022-02-14	21.560	22.200	20.910	21.090	21.090	23,969,020
2022-02-11	22.570	23.000	21.320	21.440	21.440	31,136,811
2022-02-10	22.740	23.670	22.380	22.630	22.630	40,901,941
2022-02-09	23.080	23.900	22.970	23.720	23.720	23,368,301
2022-02-08	22.530	22.840	21.660	22.750	22.750	25,060,869
2022-02-07	20.410	22.180	20.410	21.950	21.950	22,158,770
2022-02-04	20.220	20.513	19.809	20.250	20.250	16,721,670
2022-02-03	21.020	21.310	20.480	20.490	20.490	14,938,080
2022-02-02	21.420	21.890	20.980	21.310	21.310	16,291,900
2022-02-01	20.920	22.050	20.800	21.610	21.610	21,910,520
2022-01-31	19.550	20.920	19.140	20.830	20.830	21,121,160
2022-01-28	19.820	20.010	18.883	19.560	19.560	25,874,320
2022-01-27	21.130	21.430	19.670	19.850	19.850	22,357,740
2022-01-26	21.090	21.830	20.690	20.930	20.930	22,823,051
2022-01-25	19.460	20.900	19.340	20.650	20.650	23,368,359
2022-01-24	19.390	20.030	18.310	19.970	19.970	30,496,430
2022-01-21	20.890	20.890	19.900	20.060	20.060	23,127,480
2022-01-20	21.490	22.290	20.960	21.030	21.030	15,432,340
2022-01-19	21.860	21.940	21.320	21.380	21.380	17,183,881
2022-01-18	22.630	22.890	21.850	21.940	21.940	17,353,070
2022-01-14	22.830	23.100	22.310	22.960	22.960	19,267,699
2022-01-13	22.470	23.740	22.330	23.110	23.110	25,294,471
2022-01-12	22.060	22.350	21.720	22.220	22.220	15,847,880
2022-01-11	21.590	22.340	21.250	22.000	22.000	15,729,850
2022-01-10	22.440	22.440	21.185	21.710	21.710	16,947,740
2022-01-07	21.700	22.790	21.510	22.200	22.200	22,033,900

← NewerPage 20 of 58 · 3,459 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.