Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	25.110	25.480	24.280	24.470	24.470	15,433,200
2025-08-06	25.150	25.170	24.630	24.810	24.810	10,431,100
2025-08-05	25.340	25.350	24.530	25.000	25.000	11,242,800
2025-08-04	24.740	25.370	24.680	25.340	25.340	16,998,200
2025-08-01	24.990	25.080	23.720	24.500	24.500	21,122,000
2025-07-31	26.120	27.100	25.170	25.560	25.560	40,679,300
2025-07-30	23.530	23.790	23.150	23.400	23.400	15,354,900
2025-07-29	23.200	23.870	23.130	23.410	23.410	16,225,800
2025-07-28	24.010	24.330	23.630	23.880	23.880	13,968,700
2025-07-25	23.630	23.860	23.320	23.820	23.820	9,160,300
2025-07-24	24.110	24.260	23.480	23.500	23.500	12,064,100
2025-07-23	23.890	24.440	23.870	24.320	24.320	14,824,500
2025-07-22	23.560	23.660	22.860	23.600	23.600	17,029,500
2025-07-21	23.640	23.760	23.170	23.190	23.190	11,727,500
2025-07-18	23.820	23.870	23.580	23.590	23.590	8,903,800
2025-07-17	23.170	23.710	23.090	23.600	23.600	12,123,400
2025-07-16	23.000	23.450	22.820	23.050	23.050	17,115,200
2025-07-15	23.380	23.380	22.710	22.740	22.740	14,698,300
2025-07-14	22.540	23.320	22.490	23.270	23.270	13,471,100
2025-07-11	22.610	23.010	22.580	22.620	22.620	10,950,800
2025-07-10	22.300	23.240	22.250	23.150	23.150	19,817,500
2025-07-09	21.980	22.150	21.730	21.960	21.960	10,690,700
2025-07-08	21.840	21.900	21.380	21.640	21.640	15,248,300
2025-07-07	21.800	22.230	21.220	21.450	21.450	14,561,900
2025-07-03	21.600	22.090	21.490	21.980	21.980	10,913,000
2025-07-02	20.990	21.540	20.990	21.370	21.370	18,909,700
2025-07-01	20.100	21.160	20.080	20.980	20.980	19,604,400
2025-06-30	20.190	20.440	20.030	20.280	20.280	14,436,500
2025-06-27	19.560	20.260	19.370	20.180	20.180	17,346,800
2025-06-26	19.240	19.500	19.040	19.460	19.460	14,388,000
2025-06-25	19.450	19.500	18.880	19.020	19.020	12,966,800
2025-06-24	19.300	19.990	19.260	19.400	19.400	28,488,400
2025-06-23	18.420	18.680	17.420	18.600	18.600	31,785,100
2025-06-20	18.610	18.970	18.540	18.860	18.860	14,736,000
2025-06-18	17.830	18.500	17.820	18.390	18.390	13,195,300
2025-06-17	18.320	18.630	18.050	18.130	18.130	12,367,800
2025-06-16	18.000	18.600	18.000	18.550	18.550	13,101,600
2025-06-13	17.770	18.410	17.610	17.780	17.780	17,278,000
2025-06-12	18.750	18.950	18.520	18.720	18.720	10,845,200
2025-06-11	19.790	19.840	18.980	19.080	19.080	15,549,400
2025-06-10	19.620	19.850	19.480	19.740	19.740	12,526,500
2025-06-09	19.800	20.150	19.480	19.590	19.590	15,397,600
2025-06-06	19.650	19.860	19.280	19.560	19.560	14,742,800
2025-06-05	18.600	19.720	18.480	19.350	19.350	28,055,800
2025-06-04	18.260	18.460	18.040	18.400	18.400	16,505,800
2025-06-03	17.680	18.330	17.600	18.280	18.280	11,680,300
2025-06-02	17.500	17.740	17.200	17.670	17.670	9,819,700
2025-05-30	17.500	17.800	17.420	17.650	17.650	10,748,700
2025-05-29	17.650	17.840	17.430	17.600	17.600	9,195,900
2025-05-28	18.020	18.100	17.520	17.540	17.540	10,977,500
2025-05-27	17.770	18.310	17.710	18.090	18.090	16,507,400
2025-05-23	16.910	17.400	16.870	17.320	17.320	7,429,700
2025-05-22	17.240	17.600	17.050	17.440	17.440	11,880,200
2025-05-21	17.900	17.900	17.120	17.220	17.220	15,027,700
2025-05-20	18.430	18.550	18.060	18.170	18.170	14,922,400
2025-05-19	18.710	18.970	18.380	18.910	18.910	13,147,800
2025-05-16	19.220	19.370	19.080	19.270	19.270	10,445,600
2025-05-15	19.240	19.370	18.860	19.090	19.090	11,175,400
2025-05-14	19.340	19.680	19.330	19.440	19.440	15,556,800
2025-05-13	19.220	19.510	19.080	19.340	19.340	21,521,200

← NewerPage 6 of 58 · 3,457 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.