Norwegian Cruise Line Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18.900 | 19.400 | 18.670 | 19.150 | 19.150 | 22,948,800 |
| 2025-05-09 | 17.810 | 17.960 | 17.460 | 17.700 | 17.700 | 9,773,000 |
| 2025-05-08 | 17.550 | 18.090 | 17.450 | 17.880 | 17.880 | 13,639,100 |
| 2025-05-07 | 17.330 | 17.600 | 17.140 | 17.310 | 17.310 | 9,633,900 |
| 2025-05-06 | 16.980 | 17.450 | 16.780 | 17.270 | 17.270 | 10,670,400 |
| 2025-05-05 | 17.000 | 17.720 | 16.900 | 17.370 | 17.370 | 17,882,600 |
| 2025-05-02 | 16.710 | 17.560 | 16.680 | 17.370 | 17.370 | 25,980,900 |
| 2025-05-01 | 16.230 | 16.430 | 16.050 | 16.260 | 16.260 | 19,853,000 |
| 2025-04-30 | 15.640 | 16.080 | 15.310 | 16.030 | 16.030 | 33,034,000 |
| 2025-04-29 | 17.720 | 17.760 | 16.930 | 17.380 | 17.380 | 17,782,400 |
| 2025-04-28 | 17.480 | 18.060 | 17.230 | 17.440 | 17.440 | 12,812,700 |
| 2025-04-25 | 17.100 | 17.260 | 16.950 | 17.230 | 17.230 | 10,184,800 |
| 2025-04-24 | 16.820 | 17.230 | 16.660 | 17.150 | 17.150 | 15,301,200 |
| 2025-04-23 | 17.570 | 18.200 | 16.970 | 17.000 | 17.000 | 18,243,100 |
| 2025-04-22 | 16.190 | 16.660 | 16.190 | 16.610 | 16.610 | 10,740,900 |
| 2025-04-21 | 16.300 | 16.670 | 15.840 | 16.050 | 16.050 | 12,452,600 |
| 2025-04-17 | 16.120 | 16.520 | 15.970 | 16.380 | 16.380 | 9,761,500 |
| 2025-04-16 | 16.130 | 16.630 | 15.850 | 16.090 | 16.090 | 13,154,800 |
| 2025-04-15 | 16.510 | 16.600 | 16.170 | 16.310 | 16.310 | 17,487,100 |
| 2025-04-14 | 16.960 | 17.250 | 16.240 | 16.300 | 16.300 | 18,691,500 |
| 2025-04-11 | 16.590 | 16.660 | 15.810 | 16.320 | 16.320 | 15,522,620 |
| 2025-04-10 | 17.400 | 17.546 | 16.110 | 16.690 | 16.690 | 19,764,490 |
| 2025-04-09 | 15.600 | 18.650 | 15.235 | 18.390 | 18.390 | 30,254,779 |
| 2025-04-08 | 16.900 | 16.964 | 15.305 | 15.540 | 15.540 | 18,894,869 |
| 2025-04-07 | 14.840 | 16.580 | 14.210 | 15.500 | 15.500 | 23,353,779 |
| 2025-04-04 | 15.700 | 15.890 | 14.500 | 15.690 | 15.690 | 19,510,100 |
| 2025-04-03 | 18.180 | 18.280 | 16.240 | 16.310 | 16.310 | 29,515,391 |
| 2025-04-02 | 18.680 | 19.585 | 18.650 | 19.500 | 19.500 | 13,937,420 |
| 2025-04-01 | 18.950 | 19.155 | 18.345 | 19.060 | 19.060 | 7,311,341 |
| 2025-03-31 | 18.500 | 19.105 | 18.190 | 18.960 | 18.960 | 9,994,334 |
| 2025-03-28 | 19.660 | 19.800 | 19.010 | 19.150 | 19.150 | 9,885,899 |
| 2025-03-27 | 19.950 | 20.280 | 19.676 | 19.890 | 19.890 | 6,933,342 |
| 2025-03-26 | 20.500 | 20.570 | 20.120 | 20.220 | 20.220 | 7,875,696 |
| 2025-03-25 | 20.760 | 20.870 | 20.160 | 20.470 | 20.470 | 10,935,110 |
| 2025-03-24 | 20.580 | 20.880 | 20.395 | 20.690 | 20.690 | 14,231,670 |
| 2025-03-21 | 19.770 | 20.575 | 19.250 | 20.400 | 20.400 | 19,959,711 |
| 2025-03-20 | 19.610 | 20.320 | 19.560 | 20.090 | 20.090 | 12,848,500 |
| 2025-03-19 | 19.260 | 20.095 | 19.200 | 19.840 | 19.840 | 14,923,930 |
| 2025-03-18 | 19.710 | 19.810 | 18.855 | 19.070 | 19.070 | 18,652,301 |
| 2025-03-17 | 20.050 | 20.310 | 19.535 | 20.040 | 20.040 | 22,132,980 |
| 2025-03-14 | 18.860 | 19.295 | 18.650 | 19.190 | 19.190 | 11,002,760 |
| 2025-03-13 | 19.100 | 19.320 | 18.210 | 18.530 | 18.530 | 11,901,950 |
| 2025-03-12 | 19.250 | 19.610 | 18.760 | 19.010 | 19.010 | 21,344,260 |
| 2025-03-11 | 18.600 | 19.005 | 17.705 | 18.770 | 18.770 | 19,919,141 |
| 2025-03-10 | 19.300 | 19.410 | 18.290 | 18.740 | 18.740 | 19,677,439 |
| 2025-03-07 | 19.670 | 20.098 | 19.135 | 20.060 | 20.060 | 18,214,029 |
| 2025-03-06 | 20.610 | 21.030 | 19.910 | 20.000 | 20.000 | 18,142,289 |
| 2025-03-05 | 21.300 | 21.530 | 20.815 | 21.300 | 21.300 | 14,037,550 |
| 2025-03-04 | 21.400 | 21.510 | 20.280 | 21.130 | 21.130 | 33,226,078 |
| 2025-03-03 | 22.970 | 23.280 | 21.660 | 21.950 | 21.950 | 17,260,500 |
| 2025-02-28 | 23.540 | 23.680 | 22.280 | 22.720 | 22.720 | 24,852,359 |
| 2025-02-27 | 25.825 | 26.000 | 23.080 | 23.720 | 23.720 | 25,828,119 |
| 2025-02-26 | 24.890 | 25.280 | 24.760 | 25.050 | 25.050 | 12,088,070 |
| 2025-02-25 | 25.040 | 25.070 | 24.100 | 24.590 | 24.590 | 9,813,564 |
| 2025-02-24 | 24.790 | 25.380 | 24.310 | 24.850 | 24.850 | 11,119,390 |
| 2025-02-21 | 25.680 | 25.680 | 23.845 | 24.110 | 24.110 | 15,832,530 |
| 2025-02-20 | 26.680 | 26.731 | 24.360 | 25.680 | 25.680 | 22,246,561 |
| 2025-02-19 | 26.560 | 27.078 | 26.150 | 27.000 | 27.000 | 7,381,874 |
| 2025-02-18 | 26.650 | 27.410 | 26.255 | 27.200 | 27.200 | 13,003,340 |
| 2025-02-14 | 26.340 | 26.445 | 25.910 | 26.380 | 26.380 | 5,563,354 |
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.