Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	29.330	30.020	28.770	29.810	29.810	15,325,690
2021-04-22	29.310	30.345	28.805	29.000	29.000	24,943,699
2021-04-21	27.160	29.540	26.840	29.510	29.510	33,281,148
2021-04-20	27.530	27.640	25.790	26.750	26.750	24,449,689
2021-04-19	28.150	28.510	27.570	27.970	27.970	12,185,410
2021-04-16	28.450	28.920	28.020	28.320	28.320	12,312,660
2021-04-15	29.440	29.440	28.190	28.280	28.280	17,208,180
2021-04-14	29.600	30.185	29.065	29.210	29.210	12,044,170
2021-04-13	28.300	29.525	28.170	29.410	29.410	16,232,160
2021-04-12	30.030	30.100	28.770	29.260	29.260	16,969,820
2021-04-09	30.560	31.060	30.230	30.540	30.540	20,344,400
2021-04-08	31.300	31.300	29.375	30.620	30.620	30,056,330
2021-04-07	31.940	33.075	31.200	31.310	31.310	41,980,992
2021-04-06	30.155	31.570	29.810	31.080	31.080	33,044,770
2021-04-05	29.380	30.100	29.010	29.710	29.710	33,957,102
2021-04-01	27.890	28.060	27.320	27.720	27.720	10,164,930
2021-03-31	27.240	27.900	26.920	27.590	27.590	11,892,730
2021-03-30	26.170	27.420	26.070	27.200	27.200	10,326,240
2021-03-29	26.790	26.850	25.790	26.210	26.210	12,410,470
2021-03-26	26.300	26.880	25.730	26.820	26.820	19,412,619
2021-03-25	24.780	26.280	24.240	26.040	26.040	26,491,600
2021-03-24	27.290	28.440	24.020	25.310	25.310	41,737,898
2021-03-23	28.000	28.430	26.460	26.600	26.600	23,673,641
2021-03-22	29.310	29.590	28.210	28.650	28.650	15,198,500
2021-03-19	29.130	29.760	27.850	29.700	29.700	18,995,689
2021-03-18	30.300	30.586	28.900	28.950	28.950	17,546,240
2021-03-17	29.650	30.640	29.400	30.500	30.500	16,530,250
2021-03-16	31.620	31.620	29.765	30.100	30.100	20,525,529
2021-03-15	31.230	32.400	31.010	31.560	31.560	26,741,660
2021-03-12	30.190	31.035	30.071	30.730	30.730	22,756,859
2021-03-11	30.030	30.470	29.305	30.260	30.260	20,189,410
2021-03-10	29.880	30.705	29.160	29.540	29.540	23,061,590
2021-03-09	29.560	30.000	28.310	29.730	29.730	27,304,061
2021-03-08	29.505	30.200	28.860	29.310	29.310	42,512,059
2021-03-05	30.270	30.370	26.650	28.850	28.850	96,474,562
2021-03-04	34.320	34.485	30.960	32.900	32.900	38,134,039
2021-03-03	32.020	33.765	31.770	33.130	33.130	31,491,580
2021-03-02	30.630	31.577	30.170	31.180	31.180	18,481,010
2021-03-01	30.710	31.360	29.520	29.850	29.850	23,206,250
2021-02-26	29.230	29.940	28.320	29.560	29.560	19,787,180
2021-02-25	32.520	32.660	28.325	28.760	28.760	41,465,770
2021-02-24	29.380	31.577	29.140	31.270	31.270	38,000,406
2021-02-23	28.660	28.930	26.250	28.620	28.620	23,481,980
2021-02-22	27.480	29.790	26.910	28.560	28.560	34,168,848
2021-02-19	25.760	26.985	25.510	26.850	26.850	18,737,400
2021-02-18	25.110	25.395	24.291	25.200	25.200	14,967,570
2021-02-17	25.000	26.150	24.480	25.470	25.470	21,807,381
2021-02-16	23.960	25.370	23.730	25.190	25.190	22,739,180
2021-02-12	23.400	23.730	23.090	23.540	23.540	13,457,340
2021-02-11	24.150	24.480	23.520	23.770	23.770	12,222,660
2021-02-10	24.310	24.955	24.100	24.140	24.140	13,755,200
2021-02-09	24.870	24.980	23.920	24.080	24.080	15,097,940
2021-02-08	25.000	25.250	24.720	25.010	25.010	11,686,730
2021-02-05	24.640	25.450	24.360	24.720	24.720	16,755,180
2021-02-04	23.860	24.615	23.770	24.400	24.400	14,813,050
2021-02-03	22.970	23.710	22.720	23.610	23.610	18,660,330
2021-02-02	22.800	23.310	22.355	22.940	22.940	12,971,910
2021-02-01	22.850	22.870	21.880	22.400	22.400	15,020,000
2021-01-29	24.050	24.350	22.269	22.650	22.650	26,086,010
2021-01-28	24.430	25.200	23.951	24.160	24.160	17,798,910

← NewerPage 24 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.