Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	23.000	24.680	22.680	23.530	23.530	19,694,150
2021-01-26	24.150	24.420	23.500	23.660	23.660	9,875,103
2021-01-25	24.100	24.190	23.121	23.970	23.970	17,265,320
2021-01-22	24.500	24.800	24.200	24.590	24.590	11,290,070
2021-01-21	25.000	25.450	24.600	24.990	24.990	10,701,860
2021-01-20	25.660	25.970	24.870	25.190	25.190	10,370,380
2021-01-19	25.710	25.800	24.950	25.300	25.300	10,777,660
2021-01-15	26.210	26.965	25.300	25.380	25.380	15,861,550
2021-01-14	25.000	26.590	24.950	26.420	26.420	24,922,250
2021-01-13	24.250	24.690	23.820	24.610	24.610	13,711,350
2021-01-12	24.180	24.540	23.930	24.520	24.520	9,894,692
2021-01-11	23.800	24.540	23.610	24.140	24.140	10,546,770
2021-01-08	24.970	25.120	23.920	24.430	24.430	13,493,310
2021-01-07	24.550	25.430	24.550	24.660	24.660	16,079,800
2021-01-06	24.150	24.950	23.690	24.330	24.330	16,810,561
2021-01-05	23.410	24.670	23.360	24.240	24.240	16,639,051
2021-01-04	25.350	25.480	23.400	23.730	23.730	23,243,660
2020-12-31	25.540	25.675	24.430	25.430	25.430	14,616,950
2020-12-30	25.380	26.090	25.210	25.640	25.640	11,142,090
2020-12-29	26.000	26.110	25.050	25.390	25.390	12,962,800
2020-12-28	25.150	25.940	24.800	25.530	25.530	16,371,400
2020-12-24	24.500	24.790	24.120	24.580	24.580	7,884,187
2020-12-23	23.270	24.700	23.160	24.500	24.500	18,389,631
2020-12-22	24.850	24.870	23.040	23.080	23.080	25,111,650
2020-12-21	23.620	24.900	23.450	24.780	24.780	22,591,430
2020-12-18	25.490	26.090	24.860	25.180	25.180	20,648,641
2020-12-17	25.700	25.700	25.035	25.410	25.410	12,857,050
2020-12-16	25.230	25.735	24.680	25.460	25.460	21,274,490
2020-12-15	24.930	25.510	23.791	25.220	25.220	33,097,250
2020-12-14	27.220	27.540	25.215	25.410	25.410	24,467,000
2020-12-11	27.530	27.870	26.260	26.510	26.510	21,177,869
2020-12-10	26.650	27.540	26.550	27.440	27.440	24,569,410
2020-12-09	28.970	28.980	26.200	27.260	27.260	43,942,941
2020-12-08	26.300	28.170	26.250	28.150	28.150	27,515,471
2020-12-07	26.320	26.650	25.700	26.500	26.500	23,744,840
2020-12-04	26.110	26.450	25.170	26.300	26.300	33,184,988
2020-12-03	23.600	25.800	23.550	25.420	25.420	44,080,500
2020-12-02	22.400	23.495	21.820	23.400	23.400	20,709,000
2020-12-01	23.550	23.670	22.820	22.940	22.940	20,436,840
2020-11-30	24.060	24.200	22.315	22.870	22.870	25,635,760
2020-11-27	23.470	24.323	23.450	23.680	23.680	17,081,000
2020-11-25	22.830	23.350	22.410	23.200	23.200	30,769,199
2020-11-24	22.050	22.640	21.800	22.550	22.550	38,926,238
2020-11-23	20.620	21.030	20.074	20.890	20.890	30,434,400
2020-11-20	21.110	21.270	19.940	19.990	19.990	30,469,740
2020-11-19	20.580	21.290	20.490	21.020	21.020	36,017,754
2020-11-18	20.670	21.378	20.410	20.460	20.460	71,591,711
2020-11-17	21.100	22.620	20.770	22.060	22.060	32,189,590
2020-11-16	21.930	22.020	21.030	21.310	21.310	40,909,480
2020-11-13	19.280	20.270	19.160	20.060	20.060	23,039,279
2020-11-12	18.790	19.870	18.610	18.850	18.850	26,523,471
2020-11-11	20.530	20.840	19.350	19.520	19.520	26,873,840
2020-11-10	20.800	21.130	19.380	20.120	20.120	37,843,672
2020-11-09	21.020	23.050	20.360	21.510	21.510	75,069,883
2020-11-06	17.070	17.300	16.650	16.970	16.970	14,036,970
2020-11-05	16.400	17.310	16.400	17.250	17.250	17,527,439
2020-11-04	16.500	16.730	16.118	16.160	16.160	13,519,760
2020-11-03	16.200	16.730	16.120	16.550	16.550	15,148,280
2020-11-02	16.060	16.220	15.290	16.170	16.170	25,069,920
2020-10-30	15.490	17.070	15.300	16.630	16.630	42,028,121

← NewerPage 25 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.