Norwegian Cruise Line Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 27.360 | 27.715 | 26.580 | 26.680 | 26.680 | 9,933,393 |
| 2024-11-13 | 27.870 | 28.110 | 27.250 | 27.300 | 27.300 | 10,488,180 |
| 2024-11-12 | 27.410 | 27.995 | 27.310 | 27.870 | 27.870 | 8,557,656 |
| 2024-11-11 | 27.700 | 27.850 | 26.880 | 27.820 | 27.820 | 10,000,830 |
| 2024-11-08 | 26.820 | 27.750 | 26.820 | 27.320 | 27.320 | 10,557,480 |
| 2024-11-07 | 27.360 | 27.740 | 26.990 | 27.050 | 27.050 | 9,761,799 |
| 2024-11-06 | 26.820 | 27.935 | 26.820 | 27.760 | 27.760 | 18,635,461 |
| 2024-11-05 | 25.310 | 25.940 | 25.210 | 25.940 | 25.940 | 10,622,620 |
| 2024-11-04 | 24.895 | 25.480 | 24.340 | 25.150 | 25.150 | 10,005,540 |
| 2024-11-01 | 25.250 | 25.270 | 24.680 | 24.880 | 24.880 | 12,222,770 |
| 2024-10-31 | 25.200 | 26.730 | 25.120 | 25.340 | 25.340 | 31,056,590 |
| 2024-10-30 | 23.900 | 24.165 | 23.420 | 23.840 | 23.840 | 12,525,870 |
| 2024-10-29 | 23.420 | 24.470 | 23.355 | 24.110 | 24.110 | 12,640,540 |
| 2024-10-28 | 24.460 | 24.730 | 23.670 | 23.800 | 23.800 | 12,114,980 |
| 2024-10-25 | 23.370 | 23.420 | 22.880 | 23.160 | 23.160 | 6,083,806 |
| 2024-10-24 | 23.480 | 23.550 | 22.850 | 23.220 | 23.220 | 6,751,309 |
| 2024-10-23 | 23.540 | 23.799 | 23.245 | 23.400 | 23.400 | 5,788,825 |
| 2024-10-22 | 23.710 | 24.065 | 23.220 | 23.920 | 23.920 | 7,174,660 |
| 2024-10-21 | 23.630 | 23.860 | 23.390 | 23.710 | 23.710 | 8,331,738 |
| 2024-10-18 | 24.110 | 24.120 | 23.680 | 23.810 | 23.810 | 6,579,635 |
| 2024-10-17 | 24.530 | 24.640 | 23.870 | 24.110 | 24.110 | 9,648,127 |
| 2024-10-16 | 24.460 | 24.795 | 24.140 | 24.560 | 24.560 | 9,838,168 |
| 2024-10-15 | 23.890 | 24.765 | 23.890 | 24.300 | 24.300 | 14,673,060 |
| 2024-10-14 | 23.360 | 23.490 | 22.765 | 23.350 | 23.350 | 11,286,860 |
| 2024-10-11 | 23.160 | 23.820 | 23.130 | 23.380 | 23.380 | 12,649,030 |
| 2024-10-10 | 22.940 | 23.370 | 22.800 | 23.020 | 23.020 | 16,265,570 |
| 2024-10-09 | 21.600 | 23.125 | 21.510 | 23.070 | 23.070 | 30,826,090 |
| 2024-10-08 | 20.210 | 21.125 | 20.160 | 20.800 | 20.800 | 11,368,970 |
| 2024-10-07 | 20.150 | 20.618 | 19.920 | 20.090 | 20.090 | 8,170,165 |
| 2024-10-04 | 20.130 | 20.630 | 19.950 | 20.390 | 20.390 | 11,900,380 |
| 2024-10-03 | 19.630 | 19.915 | 19.280 | 19.440 | 19.440 | 10,084,240 |
| 2024-10-02 | 19.500 | 20.000 | 19.350 | 19.860 | 19.860 | 9,362,018 |
| 2024-10-01 | 20.500 | 20.535 | 19.595 | 19.910 | 19.910 | 14,150,370 |
| 2024-09-30 | 21.030 | 21.290 | 20.180 | 20.510 | 20.510 | 12,949,210 |
| 2024-09-27 | 21.240 | 21.240 | 20.750 | 20.950 | 20.950 | 10,853,880 |
| 2024-09-26 | 20.630 | 21.580 | 20.600 | 21.080 | 21.080 | 18,023,510 |
| 2024-09-25 | 20.870 | 20.880 | 20.165 | 20.190 | 20.190 | 11,346,930 |
| 2024-09-24 | 21.100 | 21.100 | 20.520 | 20.960 | 20.960 | 11,065,390 |
| 2024-09-23 | 20.960 | 21.120 | 20.690 | 20.990 | 20.990 | 13,328,270 |
| 2024-09-20 | 20.110 | 20.940 | 20.102 | 20.890 | 20.890 | 16,950,570 |
| 2024-09-19 | 20.400 | 20.540 | 19.904 | 20.210 | 20.210 | 12,335,090 |
| 2024-09-18 | 19.960 | 20.450 | 19.710 | 19.840 | 19.840 | 17,272,910 |
| 2024-09-17 | 20.000 | 20.170 | 19.560 | 19.760 | 19.760 | 23,810,301 |
| 2024-09-16 | 19.490 | 19.900 | 19.340 | 19.850 | 19.850 | 24,494,330 |
| 2024-09-13 | 19.260 | 19.530 | 19.195 | 19.330 | 19.330 | 11,999,460 |
| 2024-09-12 | 18.810 | 19.250 | 18.650 | 19.030 | 19.030 | 16,963,289 |
| 2024-09-11 | 17.870 | 18.740 | 17.670 | 18.700 | 18.700 | 16,207,770 |
| 2024-09-10 | 17.550 | 17.810 | 16.720 | 17.770 | 17.770 | 13,627,710 |
| 2024-09-09 | 17.100 | 17.825 | 17.100 | 17.500 | 17.500 | 12,661,100 |
| 2024-09-06 | 17.240 | 17.775 | 16.710 | 16.950 | 16.950 | 16,383,710 |
| 2024-09-05 | 17.360 | 17.690 | 17.065 | 17.110 | 17.110 | 8,416,002 |
| 2024-09-04 | 17.480 | 17.750 | 17.150 | 17.290 | 17.290 | 11,253,290 |
| 2024-09-03 | 17.550 | 17.940 | 17.550 | 17.610 | 17.610 | 9,006,780 |
| 2024-08-30 | 17.930 | 18.100 | 17.570 | 17.890 | 17.890 | 8,502,722 |
| 2024-08-29 | 18.200 | 18.296 | 17.740 | 17.850 | 17.850 | 7,415,494 |
| 2024-08-28 | 17.960 | 18.125 | 17.585 | 18.000 | 18.000 | 9,553,448 |
| 2024-08-27 | 17.480 | 18.380 | 17.400 | 18.080 | 18.080 | 12,056,290 |
| 2024-08-26 | 17.480 | 17.625 | 17.300 | 17.450 | 17.450 | 7,939,959 |
| 2024-08-23 | 16.390 | 17.530 | 16.335 | 17.500 | 17.500 | 15,376,010 |
| 2024-08-22 | 16.460 | 16.470 | 16.042 | 16.240 | 16.240 | 10,419,410 |
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.