Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	13.970	14.200	13.430	13.720	13.720	34,008,488
2020-08-04	13.040	13.910	13.010	13.560	13.560	28,813,100
2020-08-03	13.310	13.380	12.560	13.060	13.060	40,525,352
2020-07-31	13.990	14.100	13.460	13.640	13.640	28,402,160
2020-07-30	13.970	14.320	13.780	14.170	14.170	24,503,439
2020-07-29	14.220	14.490	13.810	14.340	14.340	27,760,900
2020-07-28	13.340	14.515	13.320	14.220	14.220	43,793,738
2020-07-27	14.280	14.300	13.260	13.380	13.380	33,689,910
2020-07-24	14.220	14.680	14.070	14.380	14.380	25,494,160
2020-07-23	14.570	14.860	13.960	14.410	14.410	43,441,527
2020-07-22	14.850	15.110	14.580	14.660	14.660	28,875,391
2020-07-21	15.110	15.310	14.680	14.980	14.980	50,678,793
2020-07-20	15.510	15.953	14.820	14.890	14.890	50,348,980
2020-07-17	15.340	15.680	15.010	15.270	15.270	74,656,234
2020-07-16	16.580	17.100	15.600	15.610	15.610	76,351,172
2020-07-15	16.330	18.680	16.240	18.500	18.500	86,360,523
2020-07-14	15.220	15.542	14.850	15.330	15.330	29,311,369
2020-07-13	16.390	16.630	15.500	15.600	15.600	34,578,500
2020-07-10	15.070	16.450	14.870	16.400	16.400	43,942,500
2020-07-09	16.190	16.460	15.030	15.200	15.200	29,313,430
2020-07-08	15.150	16.160	14.910	15.990	15.990	32,430,020
2020-07-07	15.880	16.020	15.215	15.270	15.270	24,714,510
2020-07-06	16.060	16.490	15.410	16.130	16.130	36,917,047
2020-07-02	17.070	17.365	15.860	15.970	15.970	42,555,160
2020-07-01	16.930	18.185	16.297	16.420	16.420	56,033,262
2020-06-30	16.210	16.580	15.570	16.430	16.430	42,330,059
2020-06-29	15.190	16.660	14.610	16.560	16.560	51,431,809
2020-06-26	16.200	16.400	14.850	15.280	15.280	50,406,461
2020-06-25	14.550	16.150	14.500	16.080	16.080	56,763,992
2020-06-24	17.220	17.245	15.330	15.800	15.800	77,704,359
2020-06-23	17.300	18.180	17.040	18.030	18.030	51,733,633
2020-06-22	17.530	17.740	16.630	17.090	17.090	62,807,328
2020-06-19	19.890	20.000	17.720	18.220	18.220	78,742,414
2020-06-18	18.500	20.080	18.430	19.310	19.310	56,711,711
2020-06-17	18.970	20.040	18.860	19.200	19.200	68,441,562
2020-06-16	22.460	22.470	20.110	20.960	20.960	89,311,008
2020-06-15	18.360	20.500	18.170	19.990	19.990	81,509,719
2020-06-12	19.580	20.580	18.670	20.500	20.500	114,996,398
2020-06-11	16.760	19.000	16.450	17.250	17.250	119,113,508
2020-06-10	22.710	22.710	19.400	20.650	20.650	126,632,797
2020-06-09	25.050	25.500	23.150	24.130	24.130	85,767,938
2020-06-08	25.280	26.910	24.000	26.860	26.860	105,202,602
2020-06-05	24.210	24.290	21.600	22.430	22.430	109,690,000
2020-06-04	18.160	20.000	17.390	19.590	19.590	88,301,352
2020-06-03	16.800	18.430	16.700	17.980	17.980	78,460,852
2020-06-02	17.980	18.290	16.970	17.390	17.390	62,632,152
2020-06-01	15.880	17.350	15.710	17.290	17.290	62,400,031
2020-05-29	15.280	16.060	15.050	15.660	15.660	77,548,609
2020-05-28	17.380	17.440	15.928	16.070	16.070	78,868,258
2020-05-27	17.760	17.838	15.830	17.590	17.590	102,210,000
2020-05-26	15.360	16.170	15.250	16.030	16.030	76,937,906
2020-05-22	14.720	15.000	13.720	13.900	13.900	65,214,391
2020-05-21	12.960	14.350	12.810	14.030	14.030	77,421,102
2020-05-20	12.760	13.010	12.075	12.780	12.780	63,558,500
2020-05-19	12.920	13.150	11.880	12.430	12.430	65,613,273
2020-05-18	11.880	13.470	11.760	12.880	12.880	104,714,094
2020-05-15	10.520	11.370	10.320	10.920	10.920	45,461,281
2020-05-14	9.940	11.330	9.240	10.760	10.760	68,694,312
2020-05-13	11.000	11.030	9.900	10.310	10.310	55,477,621
2020-05-12	11.890	11.960	11.070	11.090	11.090	36,548,922

← NewerPage 27 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.