Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	21.760	23.100	21.620	22.920	22.920	31,960,800
2026-01-28	20.910	21.320	20.720	20.790	20.790	21,764,500
2026-01-27	20.860	20.990	20.640	20.860	20.860	12,155,200
2026-01-26	20.810	21.090	20.710	20.790	20.790	12,797,100
2026-01-23	20.570	20.950	20.500	20.930	20.930	21,724,500
2026-01-22	21.190	21.330	20.770	20.820	20.820	17,769,300
2026-01-21	20.410	21.170	20.330	20.870	20.870	19,668,900
2026-01-20	21.060	21.200	20.340	20.370	20.370	30,227,600
2026-01-16	22.900	23.000	21.940	22.010	22.010	22,727,000
2026-01-15	23.310	23.780	22.810	22.870	22.870	18,953,900
2026-01-14	23.650	23.690	22.650	23.090	23.090	17,634,600
2026-01-13	24.180	24.790	23.500	23.820	23.820	22,282,500
2026-01-12	24.200	24.470	23.730	24.340	24.340	16,428,400
2026-01-09	24.730	24.810	24.190	24.530	24.530	19,388,100
2026-01-08	24.390	25.130	24.200	24.370	24.370	16,639,600
2026-01-07	23.600	24.460	23.450	24.420	24.420	14,503,700
2026-01-06	22.700	24.240	22.650	23.800	23.800	19,598,300
2026-01-05	22.500	22.980	21.960	22.580	22.580	15,549,800
2026-01-02	22.520	22.970	22.220	22.780	22.780	8,573,100
2025-12-31	22.410	22.470	22.250	22.320	22.320	6,493,000
2025-12-30	22.460	22.620	22.390	22.430	22.430	7,300,700
2025-12-29	22.600	22.630	22.150	22.410	22.410	9,245,400
2025-12-26	23.190	23.200	22.510	22.810	22.810	8,498,900
2025-12-24	23.200	23.270	23.030	23.170	23.170	4,279,900
2025-12-23	24.230	24.310	23.080	23.110	23.110	13,677,200
2025-12-22	22.910	24.320	22.850	24.270	24.270	20,066,400
2025-12-19	21.610	23.230	21.510	23.040	23.040	29,116,700
2025-12-18	21.780	22.100	21.570	21.630	21.630	18,262,300
2025-12-17	21.600	22.390	21.510	21.540	21.540	19,993,700
2025-12-16	21.680	22.050	21.530	21.540	21.540	19,447,500
2025-12-15	20.850	21.790	20.730	21.650	21.650	22,292,700
2025-12-12	20.980	21.330	20.650	20.860	20.860	22,198,100
2025-12-11	19.140	20.640	19.130	20.550	20.550	27,382,700
2025-12-10	18.750	19.350	18.510	19.240	19.240	24,865,000
2025-12-09	18.720	19.100	18.640	18.720	18.720	19,649,570
2025-12-08	19.000	19.146	18.810	19.110	19.110	16,433,779
2025-12-05	18.750	19.230	18.660	18.920	18.920	12,754,300
2025-12-04	18.790	18.900	18.630	18.800	18.800	15,648,900
2025-12-03	18.510	19.080	18.400	18.830	18.830	15,243,900
2025-12-02	18.680	18.710	18.300	18.430	18.430	13,523,300
2025-12-01	18.220	18.640	18.120	18.570	18.570	12,652,500
2025-11-28	18.420	18.720	18.420	18.460	18.460	5,851,500
2025-11-26	18.400	18.640	18.260	18.330	18.330	11,092,800
2025-11-25	17.840	18.710	17.840	18.350	18.350	17,977,600
2025-11-24	18.310	18.400	17.350	17.750	17.750	19,034,000
2025-11-21	17.740	18.420	17.590	18.200	18.200	14,461,100
2025-11-20	18.000	18.360	17.470	17.500	17.500	15,223,000
2025-11-19	17.950	18.060	17.620	17.780	17.780	10,948,700
2025-11-18	17.510	18.040	17.470	17.840	17.840	14,192,200
2025-11-17	18.200	18.250	17.460	17.530	17.530	15,371,000
2025-11-14	18.310	18.500	18.180	18.290	18.290	10,177,500
2025-11-13	18.930	19.290	18.550	18.560	18.560	14,657,400
2025-11-12	18.860	19.470	18.840	18.940	18.940	14,649,500
2025-11-11	18.920	19.140	18.750	18.820	18.820	13,950,100
2025-11-10	19.630	19.690	18.850	19.040	19.040	26,280,000
2025-11-07	18.420	19.460	18.380	19.070	19.070	25,574,700
2025-11-06	18.570	18.930	18.070	18.240	18.240	23,798,300
2025-11-05	18.900	18.940	18.320	18.610	18.610	33,394,500
2025-11-04	20.400	20.840	18.630	18.790	18.790	58,592,100
2025-11-03	22.340	22.460	21.930	22.180	22.180	27,938,600

← NewerPage 4 of 21 · 1,255 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.