Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	52.610	53.240	52.480	53.060	53.060	1,558,074
2019-11-14	52.060	52.670	51.590	52.410	52.410	1,291,055
2019-11-13	50.990	52.210	50.830	52.120	52.120	1,494,231
2019-11-12	52.000	52.170	51.120	51.260	51.260	1,694,740
2019-11-11	51.560	52.154	51.460	51.920	51.920	1,097,055
2019-11-08	51.960	52.280	51.175	51.820	51.820	1,944,996
2019-11-07	53.210	54.000	50.050	52.220	52.220	3,222,045
2019-11-06	52.750	52.770	51.520	52.060	52.060	2,765,037
2019-11-05	52.360	52.735	51.950	52.490	52.490	2,521,617
2019-11-04	51.710	52.300	51.330	52.290	52.290	1,231,111
2019-11-01	51.120	51.480	50.690	51.330	51.330	1,394,874
2019-10-31	50.960	50.970	49.970	50.760	50.760	1,747,047
2019-10-30	53.060	53.150	50.750	51.190	51.190	3,024,585
2019-10-29	52.050	52.640	51.730	52.620	52.620	1,825,267
2019-10-28	51.530	52.330	51.530	51.890	51.890	1,084,165
2019-10-25	50.740	51.655	50.740	51.470	51.470	928,459
2019-10-24	50.790	51.320	50.670	50.970	50.970	1,367,391
2019-10-23	49.980	50.700	49.760	50.690	50.690	878,083
2019-10-22	51.070	51.070	49.950	49.970	49.970	912,218
2019-10-21	50.980	51.480	50.660	50.950	50.950	2,047,871
2019-10-18	49.570	50.390	49.570	50.210	50.210	1,498,530
2019-10-17	49.430	50.500	49.230	49.780	49.780	1,363,453
2019-10-16	49.680	49.850	49.130	49.330	49.330	896,133
2019-10-15	49.500	50.220	49.415	49.610	49.610	1,250,870
2019-10-14	48.890	49.540	48.800	49.330	49.330	739,115
2019-10-11	48.900	49.860	48.780	49.160	49.160	1,052,871
2019-10-10	47.350	48.320	47.300	48.090	48.090	1,160,072
2019-10-09	47.500	47.620	46.960	47.210	47.210	1,308,706
2019-10-08	48.130	48.220	47.100	47.170	47.170	1,411,575
2019-10-07	48.440	49.190	48.055	48.560	48.560	1,185,917
2019-10-04	48.120	48.670	47.740	48.440	48.440	2,519,749
2019-10-03	48.840	49.195	47.830	48.140	48.140	3,430,376
2019-10-02	50.470	50.930	49.125	49.140	49.140	2,132,081
2019-10-01	52.000	52.530	50.420	50.760	50.760	1,249,013
2019-09-30	51.340	52.070	51.215	51.770	51.770	1,143,608
2019-09-27	51.480	52.080	50.500	51.020	51.020	1,296,983
2019-09-26	51.870	52.010	50.650	51.260	51.260	1,664,303
2019-09-25	52.840	53.370	52.130	53.300	53.300	1,297,410
2019-09-24	53.730	54.410	52.950	53.110	53.110	1,634,253
2019-09-23	53.360	53.720	52.800	53.510	53.510	1,460,680
2019-09-20	54.060	54.330	53.240	53.670	53.670	1,728,785
2019-09-19	54.210	54.410	53.770	53.770	53.770	1,408,180
2019-09-18	53.820	54.140	53.330	53.880	53.880	1,747,742
2019-09-17	53.000	54.340	52.720	53.960	53.960	1,688,714
2019-09-16	53.620	54.530	53.120	53.340	53.340	2,268,056
2019-09-13	54.830	55.750	54.540	54.680	54.680	1,547,397
2019-09-12	54.870	55.030	53.600	54.420	54.420	1,577,001
2019-09-11	54.610	55.180	53.970	54.600	54.600	1,476,273
2019-09-10	53.020	54.685	52.845	54.670	54.670	3,031,158
2019-09-09	52.440	52.960	52.440	52.940	52.940	2,028,565
2019-09-06	52.390	52.470	51.800	52.120	52.120	1,558,415
2019-09-05	51.530	52.355	51.490	52.310	52.310	1,981,552
2019-09-04	51.000	51.620	50.760	51.040	51.040	1,203,962
2019-09-03	50.270	50.590	49.440	50.580	50.580	1,904,909
2019-08-30	50.520	50.880	50.390	50.750	50.750	2,611,633
2019-08-29	50.000	50.460	49.920	50.230	50.230	1,088,179
2019-08-28	48.930	49.930	48.540	49.570	49.570	1,290,119
2019-08-27	49.860	49.960	49.000	49.090	49.090	2,507,961
2019-08-26	50.150	50.340	49.310	49.480	49.480	1,495,097
2019-08-23	50.360	50.880	49.570	49.720	49.720	2,825,711

← NewerPage 30 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.