Norwegian Cruise Line Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 22.890 | 23.260 | 22.620 | 23.189 | 23.189 | 24,527 |
| 2026-02-06 | 21.680 | 23.270 | 21.640 | 23.270 | 23.270 | 33,049 |
| 2026-02-05 | 22.160 | 22.770 | 21.690 | 21.690 | 21.690 | 19,470 |
| 2026-02-04 | 22.520 | 22.680 | 21.380 | 21.679 | 21.679 | 33,189 |
| 2026-02-03 | 23.250 | 24.005 | 22.415 | 22.421 | 22.421 | 33,913 |
| 2026-02-02 | 22.160 | 23.710 | 21.430 | 23.661 | 23.661 | 24,876 |
| 2026-01-30 | 22.770 | 22.880 | 21.595 | 21.929 | 21.929 | 29,376 |
| 2026-01-29 | 21.050 | 22.850 | 20.680 | 22.600 | 22.600 | 157,483 |
| 2026-01-28 | 20.920 | 21.221 | 20.738 | 20.851 | 20.851 | 11,552 |
| 2026-01-27 | 20.870 | 21.150 | 20.651 | 20.830 | 20.830 | 27,329 |
| 2026-01-26 | 20.830 | 21.000 | 20.660 | 20.760 | 20.760 | 19,991 |
| 2026-01-23 | 20.880 | 20.880 | 20.500 | 20.850 | 20.850 | 17,326 |
| 2026-01-22 | 20.920 | 21.295 | 20.880 | 21.231 | 21.231 | 33,206 |
| 2026-01-21 | 20.380 | 20.905 | 20.100 | 20.709 | 20.709 | 48,890 |
| 2026-01-20 | 21.550 | 21.550 | 20.627 | 20.628 | 20.628 | 54,850 |
| 2026-01-19 | 22.443 | 22.443 | 22.443 | 22.443 | 22.443 | 0 |
| 2026-01-16 | 22.900 | 22.900 | 22.442 | 22.443 | 22.443 | 20,876 |
| 2026-01-15 | 22.960 | 23.759 | 22.911 | 22.961 | 22.961 | 76,511 |
| 2026-01-14 | 23.740 | 23.890 | 22.661 | 22.661 | 22.661 | 44,681 |
| 2026-01-13 | 24.150 | 24.734 | 23.502 | 23.588 | 23.588 | 31,403 |
| 2026-01-12 | 24.400 | 24.420 | 23.756 | 24.372 | 24.372 | 36,420 |
| 2026-01-09 | 24.460 | 24.788 | 24.218 | 24.680 | 24.680 | 31,582 |
| 2026-01-08 | 24.280 | 25.111 | 23.840 | 24.755 | 24.755 | 73,674 |
| 2026-01-07 | 23.850 | 24.189 | 23.471 | 24.081 | 24.081 | 46,822 |
| 2026-01-06 | 22.470 | 24.225 | 22.450 | 23.695 | 23.695 | 44,263 |
| 2026-01-05 | 22.730 | 22.980 | 22.000 | 22.830 | 22.830 | 41,199 |
| 2026-01-02 | 22.420 | 22.938 | 22.240 | 22.915 | 22.915 | 28,460 |
| 2025-12-31 | 22.430 | 22.430 | 22.070 | 22.340 | 22.340 | 4,769 |
| 2025-12-30 | 22.340 | 22.598 | 22.040 | 22.529 | 22.529 | 5,477 |
| 2025-12-29 | 22.600 | 22.630 | 22.169 | 22.209 | 22.209 | 13,897 |
| 2025-12-24 | 23.000 | 23.200 | 22.850 | 23.165 | 23.165 | 2,226 |
| 2025-12-23 | 24.190 | 24.270 | 23.170 | 23.270 | 23.270 | 32,211 |
| 2025-12-22 | 22.960 | 24.150 | 22.886 | 24.101 | 24.101 | 68,240 |
| 2025-12-19 | 21.300 | 23.130 | 21.300 | 22.865 | 22.865 | 67,140 |
| 2025-12-18 | 21.490 | 22.095 | 21.490 | 21.665 | 21.665 | 58,780 |
| 2025-12-17 | 21.650 | 22.359 | 21.560 | 21.780 | 21.780 | 32,627 |
| 2025-12-16 | 21.490 | 22.049 | 21.380 | 21.605 | 21.605 | 29,116 |
| 2025-12-15 | 20.840 | 21.428 | 20.380 | 21.391 | 21.391 | 73,779 |
| 2025-12-12 | 20.550 | 21.279 | 20.550 | 20.769 | 20.769 | 48,957 |
| 2025-12-11 | 19.220 | 20.622 | 19.010 | 20.431 | 20.431 | 16,417 |
| 2025-12-10 | 18.720 | 19.100 | 18.585 | 19.060 | 19.060 | 44,579 |
| 2025-12-09 | 19.100 | 19.100 | 18.600 | 18.825 | 18.825 | 45,431 |
| 2025-12-08 | 19.030 | 19.130 | 18.820 | 19.010 | 19.010 | 10,117 |
| 2025-12-05 | 18.900 | 19.185 | 18.700 | 18.965 | 18.965 | 20,807 |
| 2025-12-04 | 18.860 | 18.970 | 18.656 | 18.755 | 18.755 | 16,115 |
| 2025-12-03 | 18.500 | 19.054 | 18.495 | 18.729 | 18.729 | 19,286 |
| 2025-12-02 | 18.590 | 18.738 | 18.370 | 18.550 | 18.550 | 92,428 |
← NewerPage 4 of 4 · 227 trading days
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.