Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	15.050	15.850	14.770	15.770	15.770	19,523,891
2020-10-28	15.840	16.030	15.000	15.030	15.030	26,446,240
2020-10-27	16.850	17.070	16.510	16.530	16.530	12,990,930
2020-10-26	17.740	17.740	16.350	16.800	16.800	27,651,061
2020-10-23	17.720	18.410	17.450	18.350	18.350	21,988,119
2020-10-22	17.100	17.751	17.020	17.710	17.710	16,692,160
2020-10-21	17.000	17.140	16.725	16.990	16.990	11,362,280
2020-10-20	16.660	17.160	16.470	17.080	17.080	15,685,560
2020-10-19	16.320	16.760	16.185	16.450	16.450	12,919,300
2020-10-16	16.280	16.440	15.900	16.200	16.200	13,688,670
2020-10-15	16.180	16.240	15.650	16.100	16.100	19,229,801
2020-10-14	16.680	17.160	16.360	16.480	16.480	19,245,891
2020-10-13	17.300	17.370	16.420	16.590	16.590	28,061,721
2020-10-12	18.520	18.620	18.070	18.080	18.080	15,878,610
2020-10-09	18.300	18.910	17.980	18.730	18.730	24,449,150
2020-10-08	18.320	18.440	17.697	18.200	18.200	17,459,939
2020-10-07	17.750	18.160	17.460	18.010	18.010	16,898,551
2020-10-06	17.220	18.240	17.090	17.230	17.230	31,714,311
2020-10-05	17.060	17.360	16.690	16.990	16.990	15,330,910
2020-10-02	16.280	17.430	16.150	17.270	17.270	22,460,949
2020-10-01	17.400	17.405	16.740	17.340	17.340	22,208,789
2020-09-30	17.090	18.230	16.941	17.110	17.110	38,387,441
2020-09-29	16.600	16.850	16.280	16.560	16.560	14,194,860
2020-09-28	16.920	16.950	16.010	16.680	16.680	28,960,869
2020-09-25	15.820	16.640	15.569	16.630	16.630	48,616,047
2020-09-24	14.950	15.000	14.150	14.630	14.630	23,348,910
2020-09-23	15.500	16.170	15.130	15.170	15.170	21,249,141
2020-09-22	15.050	15.590	14.920	15.330	15.330	21,506,801
2020-09-21	15.460	15.715	14.725	14.990	14.990	32,507,020
2020-09-18	17.010	17.300	15.945	16.250	16.250	34,292,578
2020-09-17	16.980	17.558	16.710	17.260	17.260	21,690,980
2020-09-16	17.110	17.860	16.720	17.500	17.500	26,563,439
2020-09-15	17.770	17.842	16.778	16.970	16.970	30,618,119
2020-09-14	17.820	17.970	17.420	17.790	17.790	18,679,840
2020-09-11	18.120	18.120	17.180	17.510	17.510	21,562,199
2020-09-10	18.050	19.160	17.920	17.930	17.930	32,735,760
2020-09-09	18.300	18.480	17.480	17.930	17.930	23,650,051
2020-09-08	18.020	18.850	17.990	18.530	18.530	30,798,330
2020-09-04	18.270	18.615	17.490	18.420	18.420	45,101,898
2020-09-03	17.660	19.205	17.300	17.630	17.630	57,080,500
2020-09-02	16.930	17.090	16.380	16.990	16.990	19,333,619
2020-09-01	16.750	17.270	16.440	16.940	16.940	20,370,029
2020-08-31	17.670	17.840	17.070	17.110	17.110	28,361,260
2020-08-28	17.160	17.780	16.860	17.690	17.690	43,108,848
2020-08-27	16.220	17.300	16.140	16.650	16.650	45,413,809
2020-08-26	16.570	16.640	15.450	15.720	15.720	35,787,969
2020-08-25	16.840	17.100	16.190	16.750	16.750	26,657,641
2020-08-24	15.940	17.210	15.410	16.740	16.740	48,401,969
2020-08-21	15.500	15.865	15.450	15.560	15.560	15,940,040
2020-08-20	15.410	15.700	15.085	15.580	15.580	17,282,150
2020-08-19	15.210	16.370	15.064	15.680	15.680	30,456,740
2020-08-18	15.390	15.538	15.045	15.200	15.200	14,170,890
2020-08-17	15.850	15.860	15.041	15.390	15.390	20,502,990
2020-08-14	15.100	15.885	14.910	15.750	15.750	24,861,670
2020-08-13	14.950	15.910	14.930	15.340	15.340	24,496,670
2020-08-12	16.110	16.190	14.720	15.230	15.230	36,506,801
2020-08-11	16.470	16.580	15.550	15.640	15.640	54,538,441
2020-08-10	13.990	15.380	13.980	15.130	15.130	44,266,539
2020-08-07	14.090	14.180	13.470	13.990	13.990	31,073,529
2020-08-06	13.340	14.420	13.270	14.240	14.240	39,913,199

← NewerPage 26 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.