Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	27.040	27.090	26.330	26.530	26.530	9,526,178
2021-10-12	26.295	27.180	26.100	27.040	27.040	10,477,170
2021-10-11	26.220	26.870	25.950	26.240	26.240	9,176,596
2021-10-08	27.030	27.270	26.325	26.350	26.350	10,605,910
2021-10-07	27.950	28.050	26.920	26.980	26.980	12,665,370
2021-10-06	27.360	27.775	26.890	27.590	27.590	12,936,570
2021-10-05	27.650	28.310	27.360	27.760	27.760	13,013,120
2021-10-04	28.340	28.560	27.390	27.470	27.470	13,561,480
2021-10-01	27.790	28.620	27.750	28.310	28.310	19,404,670
2021-09-30	27.240	27.250	26.435	26.710	26.710	11,684,780
2021-09-29	28.110	28.190	27.270	27.340	27.340	10,434,320
2021-09-28	28.240	28.850	27.750	27.930	27.930	13,782,210
2021-09-27	28.540	29.450	28.290	28.340	28.340	20,178,020
2021-09-24	27.330	28.245	27.201	28.100	28.100	21,474,260
2021-09-23	26.510	27.650	26.440	27.290	27.290	19,853,689
2021-09-22	25.230	26.320	25.220	26.010	26.010	14,617,800
2021-09-21	25.350	25.690	24.760	24.990	24.990	11,297,550
2021-09-20	25.010	25.250	24.470	25.110	25.110	14,599,550
2021-09-17	25.160	25.915	25.150	25.590	25.590	14,216,610
2021-09-16	25.010	25.390	24.820	25.060	25.060	8,317,155
2021-09-15	24.680	25.160	24.343	25.070	25.070	9,710,050
2021-09-14	25.140	25.440	24.620	24.770	24.770	10,077,000
2021-09-13	24.870	25.510	24.120	25.300	25.300	12,232,430
2021-09-10	25.125	25.270	24.530	24.590	24.590	10,629,740
2021-09-09	24.360	25.555	24.191	24.940	24.940	12,372,340
2021-09-08	25.000	25.380	24.310	24.420	24.420	10,943,900
2021-09-07	24.370	25.180	24.000	25.040	25.040	12,489,000
2021-09-03	25.360	25.600	24.430	24.620	24.620	13,983,000
2021-09-02	25.270	26.005	24.570	25.480	25.480	17,282,580
2021-09-01	26.000	26.145	24.980	25.160	25.160	12,071,810
2021-08-31	25.230	25.970	25.130	25.840	25.840	10,786,180
2021-08-30	26.400	26.400	25.300	25.370	25.370	10,494,890
2021-08-27	25.460	26.365	25.350	26.160	26.160	12,165,110
2021-08-26	25.780	26.280	25.070	25.330	25.330	12,302,290
2021-08-25	25.850	26.350	25.270	26.040	26.040	13,268,200
2021-08-24	25.130	25.960	25.120	25.780	25.780	13,530,170
2021-08-23	23.950	24.780	23.950	24.640	24.640	14,360,560
2021-08-20	22.950	23.640	22.790	23.630	23.630	12,708,270
2021-08-19	23.450	23.640	22.590	23.060	23.060	15,719,950
2021-08-18	23.650	24.420	23.290	23.900	23.900	12,372,200
2021-08-17	24.100	24.270	23.280	23.710	23.710	13,096,630
2021-08-16	24.610	24.860	24.020	24.630	24.630	11,687,590
2021-08-13	25.730	25.750	24.850	25.040	25.040	13,488,410
2021-08-12	25.850	26.000	25.150	25.820	25.820	11,795,970
2021-08-11	25.650	26.390	25.080	26.270	26.270	15,774,600
2021-08-10	24.780	26.000	24.650	25.820	25.820	15,646,900
2021-08-09	24.590	24.795	23.590	24.660	24.660	14,873,230
2021-08-06	24.555	24.970	23.750	24.890	24.890	16,975,939
2021-08-05	22.660	24.230	22.620	24.180	24.180	16,943,939
2021-08-04	22.750	23.320	22.340	22.600	22.600	16,008,150
2021-08-03	23.660	23.710	22.510	23.190	23.190	17,723,420
2021-08-02	24.060	24.915	23.510	23.580	23.580	15,418,330
2021-07-30	24.830	25.245	23.870	24.030	24.030	16,416,449
2021-07-29	25.760	26.020	25.290	25.310	25.310	9,930,610
2021-07-28	25.920	26.138	24.820	25.520	25.520	14,779,620
2021-07-27	25.800	26.380	25.150	25.450	25.450	12,786,840
2021-07-26	24.610	26.090	24.580	26.020	26.020	16,866,539
2021-07-23	25.750	25.920	24.780	24.870	24.870	15,576,020
2021-07-22	25.670	25.810	24.940	25.640	25.640	18,786,381
2021-07-21	24.010	26.195	24.000	26.080	26.080	31,731,230

← NewerPage 22 of 58 · 3,460 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.