Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	22.010	23.940	21.810	23.680	23.680	24,894,619
2021-07-19	21.730	22.470	21.280	21.870	21.870	32,529,141
2021-07-16	24.910	24.910	23.030	23.140	23.140	22,478,320
2021-07-15	24.960	24.980	23.470	24.450	24.450	30,168,570
2021-07-14	26.280	26.670	25.100	25.200	25.200	17,008,740
2021-07-13	26.850	26.970	26.075	26.090	26.090	11,494,750
2021-07-12	27.000	27.340	26.600	27.280	27.280	8,815,781
2021-07-09	27.060	27.525	26.610	27.490	27.490	9,769,101
2021-07-08	26.180	27.330	25.830	26.740	26.740	16,148,390
2021-07-07	27.800	28.310	26.861	27.050	27.050	16,370,890
2021-07-06	28.950	29.250	27.780	28.060	28.060	13,827,480
2021-07-02	29.520	29.570	28.860	29.000	29.000	8,099,405
2021-07-01	29.680	30.050	29.300	29.510	29.510	8,378,340
2021-06-30	28.930	29.700	28.670	29.410	29.410	10,059,760
2021-06-29	29.250	29.610	28.880	28.910	28.910	11,724,070
2021-06-28	30.720	30.750	29.060	29.140	29.140	22,074,631
2021-06-25	30.610	31.190	30.590	31.030	31.030	11,923,060
2021-06-24	31.100	31.560	30.590	30.610	30.610	13,530,460
2021-06-23	30.820	31.380	30.780	31.000	31.000	8,163,141
2021-06-22	31.180	31.240	30.480	30.840	30.840	10,295,910
2021-06-21	30.460	31.430	30.055	31.380	31.380	12,363,290
2021-06-18	30.530	30.840	29.900	30.300	30.300	15,379,080
2021-06-17	31.650	32.183	30.650	30.970	30.970	14,230,960
2021-06-16	31.360	31.790	30.880	31.680	31.680	18,763,689
2021-06-15	31.040	31.560	30.690	30.870	30.870	10,572,880
2021-06-14	32.060	32.275	30.880	31.000	31.000	15,090,060
2021-06-11	31.700	32.460	31.360	32.230	32.230	12,041,890
2021-06-10	33.060	33.140	31.790	32.490	32.490	15,420,680
2021-06-09	33.910	33.950	32.645	32.660	32.660	14,845,830
2021-06-08	33.350	33.930	33.100	33.710	33.710	15,367,340
2021-06-07	32.400	33.470	32.340	33.110	33.110	16,275,510
2021-06-04	32.370	32.630	31.700	32.120	32.120	12,025,920
2021-06-03	32.825	32.870	31.940	32.180	32.180	13,825,400
2021-06-02	32.890	33.615	32.480	33.070	33.070	17,391,109
2021-06-01	32.535	33.200	32.330	32.760	32.760	17,201,910
2021-05-28	32.390	32.450	31.620	31.900	31.900	18,343,350
2021-05-27	31.800	32.490	31.500	32.420	32.420	18,272,500
2021-05-26	31.700	32.050	31.260	31.690	31.690	22,112,070
2021-05-25	30.420	31.950	30.410	31.120	31.120	31,788,949
2021-05-24	29.100	30.220	28.530	30.050	30.050	23,038,119
2021-05-21	29.570	29.710	28.690	28.700	28.700	14,135,510
2021-05-20	29.090	29.200	28.450	29.070	29.070	11,947,830
2021-05-19	28.310	29.170	28.090	29.050	29.050	16,113,580
2021-05-18	29.010	30.047	28.730	29.230	29.230	18,712,811
2021-05-17	28.430	28.925	27.820	28.880	28.880	19,516,369
2021-05-14	26.890	28.650	26.770	28.580	28.580	23,141,381
2021-05-13	26.280	27.015	25.480	26.440	26.440	21,740,961
2021-05-12	27.220	27.480	25.940	26.110	26.110	18,348,270
2021-05-11	26.720	27.830	26.550	27.660	27.660	18,426,141
2021-05-10	28.390	28.680	27.930	27.950	27.950	13,671,730
2021-05-07	27.780	28.697	27.640	28.480	28.480	18,875,949
2021-05-06	29.690	30.178	27.270	27.810	27.810	36,855,312
2021-05-05	30.350	30.687	29.620	29.850	29.850	14,595,877
2021-05-04	30.980	30.980	29.260	30.250	30.250	19,390,840
2021-05-03	31.180	31.630	30.735	31.190	31.190	15,661,530
2021-04-30	29.950	31.130	29.800	31.050	31.050	18,297,141
2021-04-29	31.840	32.360	30.170	30.310	30.310	26,778,551
2021-04-28	30.240	30.870	30.170	30.230	30.230	11,900,790
2021-04-27	30.260	30.550	29.761	30.500	30.500	11,057,110
2021-04-26	30.390	31.180	30.170	30.220	30.220	14,880,120

← NewerPage 23 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.