Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	12.160	12.290	11.525	11.730	11.730	42,615,406
2020-05-08	12.830	13.130	12.000	12.430	12.430	77,120,961
2020-05-07	11.400	12.500	11.390	12.000	12.000	82,249,031
2020-05-06	11.790	11.940	10.880	11.120	11.120	128,458,000
2020-05-05	12.750	13.220	11.030	11.180	11.180	155,971,812
2020-05-04	12.570	14.480	12.220	14.440	14.440	39,664,539
2020-05-01	15.250	15.740	13.700	13.840	13.840	43,335,648
2020-04-30	16.220	17.480	15.180	16.400	16.400	57,984,434
2020-04-29	14.440	16.460	14.080	16.410	16.410	62,157,738
2020-04-28	12.330	13.380	11.930	13.090	13.090	37,342,578
2020-04-27	11.040	11.870	10.910	11.440	11.440	28,613,971
2020-04-24	11.370	11.480	10.660	10.860	10.860	22,325,520
2020-04-23	10.950	11.690	10.920	11.470	11.470	23,018,730
2020-04-22	11.300	11.470	10.650	10.870	10.870	18,083,410
2020-04-21	11.100	11.570	10.810	11.000	11.000	22,928,580
2020-04-20	11.960	12.300	11.460	11.490	11.490	26,653,410
2020-04-17	12.200	12.500	11.800	12.380	12.380	25,069,500
2020-04-16	11.940	12.140	11.130	11.350	11.350	20,442,250
2020-04-15	11.600	12.250	11.390	12.080	12.080	20,560,301
2020-04-14	12.490	12.980	11.630	12.350	12.350	38,677,047
2020-04-13	12.050	12.050	11.000	11.360	11.360	34,352,070
2020-04-09	12.720	14.180	12.250	13.110	13.110	53,319,992
2020-04-08	11.460	11.950	10.910	11.720	11.720	28,293,131
2020-04-07	12.270	13.000	10.360	11.010	11.010	56,733,102
2020-04-06	9.200	10.180	8.800	10.010	10.010	40,566,100
2020-04-03	9.060	9.250	8.120	8.460	8.460	24,203,850
2020-04-02	9.160	9.900	8.080	8.400	8.400	33,277,219
2020-04-01	10.500	10.590	9.450	9.550	9.550	31,934,381
2020-03-31	10.540	12.400	10.410	10.960	10.960	35,119,848
2020-03-30	11.110	11.840	9.820	10.680	10.680	32,858,289
2020-03-27	14.310	14.310	12.010	12.020	12.020	44,214,059
2020-03-26	16.800	20.280	15.000	15.710	15.710	51,251,059
2020-03-25	17.150	18.000	14.330	16.960	16.960	47,730,680
2020-03-24	12.000	15.760	11.300	13.750	13.750	46,798,340
2020-03-23	8.950	10.590	8.440	9.670	9.670	27,174,061
2020-03-20	9.090	10.980	8.230	8.720	8.720	27,443,910
2020-03-19	8.030	8.850	7.250	8.230	8.230	16,537,279
2020-03-18	9.730	9.990	7.030	7.770	7.770	24,363,471
2020-03-17	11.510	11.620	9.830	10.030	10.030	25,250,510
2020-03-16	10.460	13.410	10.100	10.940	10.940	35,890,793
2020-03-13	13.330	13.600	9.870	11.100	11.100	43,494,129
2020-03-12	11.490	13.430	9.600	9.650	9.650	29,444,971
2020-03-11	19.360	19.450	14.780	15.030	15.030	21,658,320
2020-03-10	22.240	22.250	17.120	20.500	20.500	21,711,660
2020-03-09	23.930	24.090	19.710	19.810	19.810	12,091,770
2020-03-06	27.400	30.250	26.550	27.100	27.100	12,408,840
2020-03-05	31.310	31.380	28.000	28.590	28.590	8,778,712
2020-03-04	34.250	34.250	31.470	33.000	33.000	7,154,924
2020-03-03	35.390	35.900	33.080	33.620	33.620	5,704,622
2020-03-02	37.100	37.100	33.980	35.590	35.590	7,318,891
2020-02-28	33.280	37.260	33.210	37.260	37.260	9,206,207
2020-02-27	35.070	37.090	33.175	34.740	34.740	10,504,570
2020-02-26	39.560	39.570	36.160	36.210	36.210	8,128,396
2020-02-25	42.950	43.060	39.180	39.310	39.310	5,898,828
2020-02-24	44.490	44.650	42.180	42.580	42.580	6,497,091
2020-02-21	48.120	48.159	46.850	46.970	46.970	4,550,091
2020-02-20	51.490	51.580	48.370	48.510	48.510	5,621,362
2020-02-19	51.700	52.350	51.700	52.020	52.020	2,285,652
2020-02-18	52.090	52.350	51.490	51.690	51.690	2,179,285
2020-02-14	52.440	53.000	52.440	52.460	52.460	2,044,491

← NewerPage 28 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.