Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	50.360	50.880	49.570	49.720	49.720	2,825,711
2019-08-22	50.800	50.990	50.160	50.500	50.500	1,687,555
2019-08-21	51.470	51.470	50.710	50.900	50.900	1,241,296
2019-08-20	51.210	51.400	50.800	50.980	50.980	1,537,332
2019-08-19	51.320	51.650	51.020	51.350	51.350	2,112,962
2019-08-16	49.610	50.640	49.470	50.480	50.480	1,958,869
2019-08-15	49.060	49.550	48.840	49.110	49.110	2,027,318
2019-08-14	49.720	50.100	48.780	48.910	48.910	3,365,580
2019-08-13	48.680	50.720	48.420	50.440	50.440	3,279,326
2019-08-12	49.310	49.830	48.870	49.420	49.420	2,901,769
2019-08-09	49.380	50.140	49.000	49.660	49.660	3,798,671
2019-08-08	47.350	49.360	46.810	48.600	48.600	4,443,775
2019-08-07	46.450	47.880	46.150	47.640	47.640	4,154,661
2019-08-06	46.350	46.940	45.930	46.920	46.920	2,884,567
2019-08-05	46.400	46.560	45.640	46.050	46.050	2,309,137
2019-08-02	48.300	48.330	47.000	47.450	47.450	2,341,175
2019-08-01	49.480	49.910	48.410	48.570	48.570	3,272,258
2019-07-31	48.540	49.700	48.390	49.440	49.440	3,470,715
2019-07-30	48.640	48.950	48.449	48.500	48.500	1,604,498
2019-07-29	48.990	49.330	48.890	49.100	49.100	949,812
2019-07-26	49.200	49.560	48.930	49.040	49.040	1,191,829
2019-07-25	48.680	49.670	48.470	48.760	48.760	2,010,385
2019-07-24	48.410	49.620	48.180	49.460	49.460	3,016,815
2019-07-23	48.140	48.560	47.740	48.450	48.450	3,248,491
2019-07-22	48.510	48.880	47.845	47.920	47.920	3,108,351
2019-07-19	49.540	49.820	48.540	48.600	48.600	1,509,128
2019-07-18	49.150	49.670	48.945	49.280	49.280	1,097,618
2019-07-17	50.870	50.870	49.290	49.400	49.400	1,861,798
2019-07-16	50.270	51.130	50.030	50.820	50.820	2,962,273
2019-07-15	49.900	50.730	49.900	50.360	50.360	1,393,120
2019-07-12	49.640	49.915	49.370	49.790	49.790	1,249,594
2019-07-11	49.650	49.785	48.900	49.620	49.620	2,445,996
2019-07-10	50.970	51.050	49.550	49.650	49.650	3,089,152
2019-07-09	50.010	50.780	49.550	50.760	50.760	2,464,502
2019-07-08	51.650	51.740	50.050	50.250	50.250	2,458,113
2019-07-05	52.730	52.790	51.840	51.950	51.950	1,347,153
2019-07-03	53.560	53.870	52.350	52.760	52.760	1,739,384
2019-07-02	52.970	53.730	52.620	53.730	53.730	1,841,160
2019-07-01	54.300	54.300	52.655	52.820	52.820	2,565,794
2019-06-28	51.900	53.630	51.850	53.630	53.630	3,881,138
2019-06-27	50.490	51.870	50.280	51.840	51.840	1,531,539
2019-06-26	51.170	51.330	50.330	50.410	50.410	1,624,229
2019-06-25	50.700	51.187	50.370	50.860	50.860	2,241,056
2019-06-24	50.910	51.170	49.880	50.830	50.830	3,243,317
2019-06-21	52.040	52.040	51.090	51.110	51.110	3,530,085
2019-06-20	52.000	53.190	51.630	52.560	52.560	3,373,470
2019-06-19	54.000	54.010	53.470	53.910	53.910	1,022,137
2019-06-18	53.460	54.240	53.220	53.750	53.750	2,019,666
2019-06-17	54.230	54.410	53.010	53.040	53.040	1,790,220
2019-06-14	53.780	54.540	53.590	54.280	54.280	1,634,445
2019-06-13	53.820	53.910	53.200	53.720	53.720	1,288,193
2019-06-12	53.430	53.950	53.110	53.840	53.840	1,270,675
2019-06-11	54.130	54.380	53.540	53.590	53.590	1,775,643
2019-06-10	52.590	54.015	52.530	53.830	53.830	2,294,692
2019-06-07	51.700	53.670	51.010	52.590	52.590	2,569,950
2019-06-06	52.050	52.280	51.030	51.940	51.940	3,791,334
2019-06-05	53.360	53.830	51.250	52.380	52.380	6,167,190
2019-06-04	53.960	54.410	51.555	54.260	54.260	5,897,037
2019-06-03	54.640	54.870	53.980	54.300	54.300	1,790,723
2019-05-31	54.500	54.934	54.270	54.710	54.710	1,002,136

← NewerPage 31 of 58 · 3,461 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.