Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	21.810	22.410	21.315	21.340	21.340	17,049,141
2022-01-05	22.690	22.810	21.445	21.660	21.660	16,547,311
2022-01-04	22.520	22.855	22.110	22.470	22.470	21,130,840
2022-01-03	20.980	22.460	20.840	22.180	22.180	23,081,971
2021-12-31	20.870	21.185	20.400	20.740	20.740	20,842,680
2021-12-30	21.420	22.410	20.860	21.020	21.020	27,699,340
2021-12-29	21.660	21.955	21.260	21.580	21.580	13,254,710
2021-12-28	21.730	22.750	21.560	21.910	21.910	18,303,170
2021-12-27	21.800	22.315	21.490	22.140	22.140	15,873,990
2021-12-23	23.050	23.380	22.340	22.720	22.720	17,668,711
2021-12-22	22.200	22.880	21.650	22.620	22.620	21,757,461
2021-12-21	20.950	22.420	20.890	22.190	22.190	27,223,740
2021-12-20	19.550	20.950	19.330	20.740	20.740	25,532,869
2021-12-17	19.110	20.440	19.010	20.330	20.330	30,832,199
2021-12-16	20.150	20.310	19.115	19.340	19.340	25,144,350
2021-12-15	20.340	20.370	19.270	20.070	20.070	24,035,080
2021-12-14	20.080	20.920	20.080	20.340	20.340	16,753,900
2021-12-13	20.960	21.050	19.950	20.590	20.590	19,980,891
2021-12-10	21.500	21.690	20.860	21.540	21.540	16,212,830
2021-12-09	21.120	21.770	21.020	21.410	21.410	24,553,680
2021-12-08	20.630	22.340	20.520	21.770	21.770	41,601,078
2021-12-07	20.780	21.000	19.920	20.120	20.120	29,493,609
2021-12-06	18.500	20.730	18.310	20.030	20.030	37,254,887
2021-12-03	18.800	19.000	17.920	18.290	18.290	31,296,900
2021-12-02	18.090	19.180	17.800	19.160	19.160	40,370,602
2021-12-01	20.000	20.410	17.780	17.790	17.790	45,101,102
2021-11-30	19.770	20.060	18.840	19.510	19.510	39,017,832
2021-11-29	21.100	21.390	19.573	20.220	20.220	34,566,090
2021-11-26	20.530	20.860	19.080	20.060	20.060	40,629,922
2021-11-24	22.380	22.947	22.175	22.630	22.630	16,664,859
2021-11-23	23.340	23.590	22.400	22.560	22.560	16,716,830
2021-11-22	23.290	23.670	22.570	23.000	23.000	21,118,311
2021-11-19	23.105	23.680	22.710	23.090	23.090	28,171,090
2021-11-18	24.090	24.240	23.160	23.580	23.580	20,925,881
2021-11-17	23.610	24.130	23.180	24.000	24.000	37,758,762
2021-11-16	24.500	24.680	23.390	23.640	23.640	46,999,539
2021-11-15	25.680	26.138	25.390	25.510	25.510	11,813,400
2021-11-12	26.370	26.370	25.390	25.630	25.630	14,809,370
2021-11-11	26.790	27.050	26.250	26.300	26.300	9,978,132
2021-11-10	27.300	27.800	26.540	26.730	26.730	10,572,750
2021-11-09	28.110	28.247	27.400	27.800	27.800	10,522,530
2021-11-08	29.180	29.230	28.060	28.240	28.240	16,276,510
2021-11-05	28.710	29.450	28.080	28.920	28.920	33,685,391
2021-11-04	27.400	27.770	26.690	26.820	26.820	11,217,280
2021-11-03	26.350	27.580	25.790	27.320	27.320	16,387,250
2021-11-02	26.920	26.980	26.350	26.830	26.830	13,378,600
2021-11-01	25.860	27.095	25.559	27.070	27.070	12,733,970
2021-10-29	25.740	26.340	25.440	25.720	25.720	11,916,140
2021-10-28	25.380	26.100	25.060	25.810	25.810	9,710,621
2021-10-27	26.090	26.090	25.480	25.500	25.500	9,227,135
2021-10-26	26.400	26.680	25.810	25.910	25.910	11,373,580
2021-10-25	25.530	26.035	25.440	25.920	25.920	10,595,980
2021-10-22	25.260	25.550	24.910	25.480	25.480	9,857,768
2021-10-21	25.580	26.010	25.270	25.500	25.500	11,014,430
2021-10-20	25.710	25.880	25.280	25.600	25.600	12,295,900

← NewerPage 21 of 21 · 1,255 trading days

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.