Norwegian Cruise Line Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 26.400 | 26.760 | 25.810 | 26.330 | 26.330 | 8,223,145 |
| 2025-02-12 | 25.730 | 26.240 | 25.530 | 26.230 | 26.230 | 6,157,896 |
| 2025-02-11 | 26.340 | 26.350 | 25.815 | 26.190 | 26.190 | 8,367,185 |
| 2025-02-10 | 27.460 | 27.650 | 26.480 | 26.490 | 26.490 | 7,868,952 |
| 2025-02-07 | 28.320 | 28.910 | 27.270 | 27.330 | 27.330 | 9,039,524 |
| 2025-02-06 | 28.300 | 28.400 | 27.860 | 28.280 | 28.280 | 5,935,142 |
| 2025-02-05 | 28.030 | 28.300 | 27.540 | 28.130 | 28.130 | 5,649,241 |
| 2025-02-04 | 27.820 | 28.230 | 27.345 | 27.890 | 27.890 | 6,419,276 |
| 2025-02-03 | 27.080 | 28.400 | 27.080 | 27.660 | 27.660 | 9,267,025 |
| 2025-01-31 | 29.180 | 29.290 | 28.230 | 28.350 | 28.350 | 7,064,906 |
| 2025-01-30 | 28.700 | 29.090 | 28.460 | 29.070 | 29.070 | 6,786,657 |
| 2025-01-29 | 28.400 | 28.730 | 27.870 | 28.460 | 28.460 | 8,964,597 |
| 2025-01-28 | 26.450 | 28.530 | 26.450 | 28.440 | 28.440 | 19,625,789 |
| 2025-01-27 | 25.430 | 26.515 | 25.290 | 26.390 | 26.390 | 10,294,020 |
| 2025-01-24 | 26.330 | 26.356 | 25.660 | 25.680 | 25.680 | 8,864,075 |
| 2025-01-23 | 26.040 | 26.510 | 25.835 | 26.420 | 26.420 | 5,734,053 |
| 2025-01-22 | 27.110 | 27.180 | 26.250 | 26.260 | 26.260 | 8,042,544 |
| 2025-01-21 | 27.680 | 28.130 | 27.000 | 27.040 | 27.040 | 7,719,583 |
| 2025-01-17 | 26.750 | 27.565 | 26.590 | 27.170 | 27.170 | 9,185,907 |
| 2025-01-16 | 26.150 | 26.440 | 25.820 | 26.440 | 26.440 | 5,604,505 |
| 2025-01-15 | 26.530 | 26.720 | 25.890 | 26.020 | 26.020 | 7,779,933 |
| 2025-01-14 | 25.750 | 26.095 | 25.440 | 26.000 | 26.000 | 6,944,752 |
| 2025-01-13 | 25.440 | 25.645 | 25.055 | 25.630 | 25.630 | 7,151,769 |
| 2025-01-10 | 25.050 | 26.070 | 24.830 | 25.790 | 25.790 | 7,846,965 |
| 2025-01-08 | 25.250 | 26.035 | 25.025 | 25.920 | 25.920 | 7,218,820 |
| 2025-01-07 | 25.580 | 25.620 | 24.480 | 25.510 | 25.510 | 9,142,216 |
| 2025-01-06 | 25.750 | 26.150 | 25.350 | 25.640 | 25.640 | 9,244,136 |
| 2025-01-03 | 25.850 | 25.990 | 24.710 | 25.420 | 25.420 | 9,514,750 |
| 2025-01-02 | 26.180 | 26.300 | 25.615 | 25.920 | 25.920 | 8,529,802 |
| 2024-12-31 | 25.570 | 26.147 | 25.560 | 25.730 | 25.730 | 4,716,457 |
| 2024-12-30 | 25.280 | 26.120 | 25.130 | 25.750 | 25.750 | 8,201,983 |
| 2024-12-27 | 26.150 | 26.160 | 25.410 | 25.750 | 25.750 | 6,555,933 |
| 2024-12-26 | 26.140 | 26.517 | 25.955 | 26.340 | 26.340 | 4,464,971 |
| 2024-12-24 | 26.240 | 26.420 | 25.810 | 26.420 | 26.420 | 4,075,008 |
| 2024-12-23 | 26.610 | 26.640 | 25.730 | 26.130 | 26.130 | 9,623,936 |
| 2024-12-20 | 26.460 | 27.230 | 26.000 | 26.910 | 26.910 | 20,047,180 |
| 2024-12-19 | 25.560 | 25.994 | 24.890 | 25.410 | 25.410 | 9,254,950 |
| 2024-12-18 | 26.730 | 26.900 | 24.920 | 25.100 | 25.100 | 8,681,795 |
| 2024-12-17 | 26.400 | 26.730 | 26.150 | 26.390 | 26.390 | 6,772,958 |
| 2024-12-16 | 26.940 | 27.190 | 26.415 | 26.620 | 26.620 | 7,452,624 |
| 2024-12-13 | 27.330 | 27.400 | 26.600 | 26.800 | 26.800 | 7,171,363 |
| 2024-12-12 | 27.370 | 27.630 | 26.760 | 26.810 | 26.810 | 6,985,572 |
| 2024-12-11 | 26.670 | 27.560 | 26.630 | 27.500 | 27.500 | 11,594,460 |
| 2024-12-10 | 26.740 | 27.330 | 26.310 | 26.400 | 26.400 | 13,422,470 |
| 2024-12-09 | 27.500 | 27.720 | 25.920 | 25.960 | 25.960 | 12,872,880 |
| 2024-12-06 | 27.700 | 28.250 | 27.220 | 27.650 | 27.650 | 6,577,775 |
| 2024-12-05 | 28.000 | 28.450 | 27.600 | 27.620 | 27.620 | 7,618,996 |
| 2024-12-04 | 27.630 | 27.800 | 27.220 | 27.680 | 27.680 | 9,311,051 |
| 2024-12-03 | 28.250 | 28.460 | 27.370 | 27.380 | 27.380 | 11,502,620 |
| 2024-12-02 | 27.290 | 28.640 | 27.060 | 28.350 | 28.350 | 15,665,280 |
| 2024-11-29 | 27.110 | 27.230 | 26.810 | 26.890 | 26.890 | 3,368,308 |
| 2024-11-27 | 27.130 | 27.405 | 26.890 | 26.920 | 26.920 | 5,278,732 |
| 2024-11-26 | 27.020 | 27.635 | 26.950 | 27.180 | 27.180 | 7,312,599 |
| 2024-11-25 | 27.250 | 27.490 | 26.960 | 27.150 | 27.150 | 7,970,886 |
| 2024-11-22 | 26.830 | 27.140 | 26.550 | 26.860 | 26.860 | 12,223,133 |
| 2024-11-21 | 26.200 | 26.815 | 25.900 | 26.760 | 26.760 | 9,635,325 |
| 2024-11-20 | 26.230 | 26.540 | 25.750 | 26.040 | 26.040 | 10,528,860 |
| 2024-11-19 | 25.360 | 26.620 | 25.060 | 26.340 | 26.340 | 12,802,530 |
| 2024-11-18 | 26.400 | 26.660 | 25.640 | 26.100 | 26.100 | 15,986,150 |
| 2024-11-15 | 26.420 | 26.670 | 26.210 | 26.420 | 26.420 | 10,683,680 |
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.