NCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	24.99	25.01	24.95	25.01	25.01	0.08%	13,853
May 14, 2026	25.06	25.06	24.98	24.99	24.99	0.04%	12,118
May 13, 2026	25.03	25.03	24.96	24.98	24.98	0.08%	17,819
May 12, 2026	25.01	25.01	24.92	24.96	24.96	0.04%	21,145
May 11, 2026	24.76	25.00	24.76	24.95	24.95	-0.12%	20,187
May 8, 2026	25.00	25.00	24.97	24.98	24.98	-0.04%	26,537
May 7, 2026	24.98	25.01	24.98	24.99	24.99	-0.08%	7,213
May 6, 2026	24.96	25.08	24.96	25.01	25.01	0.60%	10,088
May 5, 2026	25.05	25.05	24.86	24.86	24.86	-0.36%	26,176
May 4, 2026	24.91	24.99	24.91	24.95	24.95	-0.12%	7,225
May 1, 2026	24.96	25.02	24.96	24.98	24.98	-0.36%	12,613
Apr 30, 2026	25.10	25.10	25.01	25.07	24.95	0.14%	12,892
Apr 29, 2026	24.99	25.07	24.99	25.04	24.92	0.02%	4,257
Apr 28, 2026	25.09	25.11	24.97	25.03	24.91	-0.08%	30,923
Apr 27, 2026	25.04	25.08	24.99	25.05	24.93	0.04%	9,710
Apr 24, 2026	25.05	25.08	25.00	25.04	24.92	0.24%	5,523
Apr 23, 2026	25.11	25.11	24.97	24.98	24.86	-0.12%	8,114
Apr 22, 2026	25.03	25.03	24.97	25.01	24.89	0.16%	21,545
Apr 21, 2026	24.95	25.00	24.91	24.97	24.85	0.08%	11,118
Apr 20, 2026	24.98	25.00	24.95	24.95	24.83	-0.07%	10,949
Apr 17, 2026	24.98	25.00	24.96	24.97	24.85	0.15%	6,556
Apr 16, 2026	24.93	24.95	24.91	24.93	24.81	-	15,256
Apr 15, 2026	24.88	24.94	24.88	24.93	24.81	0.04%	2,816
Apr 14, 2026	24.90	24.97	24.90	24.92	24.80	0.08%	8,325
Apr 13, 2026	24.93	24.95	24.89	24.90	24.78	-0.20%	22,462
Apr 10, 2026	25.00	25.00	24.89	24.95	24.83	0.04%	89,658
Apr 9, 2026	24.87	24.94	24.87	24.94	24.82	0.22%	8,000
Apr 8, 2026	24.75	25.03	24.75	24.89	24.77	-0.04%	8,075
Apr 7, 2026	24.85	24.92	24.83	24.90	24.78	-0.33%	34,973
Apr 6, 2026	24.91	24.98	24.83	24.98	24.86	0.56%	20,696
Apr 2, 2026	24.85	24.89	24.83	24.84	24.72	0.08%	22,706
Apr 1, 2026	24.94	24.94	24.82	24.82	24.70	-0.46%	16,792
Mar 31, 2026	24.92	24.95	24.87	24.94	24.71	0.12%	200,974
Mar 30, 2026	24.92	24.92	24.89	24.90	24.68	-0.06%	9,346
Mar 27, 2026	24.79	24.92	24.79	24.92	24.69	0.16%	142,315
Mar 26, 2026	24.92	24.92	24.85	24.88	24.65	-0.16%	8,234
Mar 25, 2026	24.90	24.95	24.88	24.92	24.69	0.56%	103,697
Mar 24, 2026	24.82	25.10	24.76	24.78	24.56	-	152,037
Mar 23, 2026	25.08	25.11	24.63	24.78	24.56	0.08%	55,292
Mar 20, 2026	24.75	24.90	24.65	24.76	24.54	-0.20%	14,915
Mar 19, 2026	24.83	24.95	24.65	24.81	24.59	-	13,831
Mar 18, 2026	24.83	24.90	24.66	24.81	24.59	0.25%	23,514
Mar 17, 2026	24.76	25.00	24.66	24.75	24.52	0.43%	50,449
Mar 16, 2026	24.76	24.82	24.50	24.64	24.42	-0.12%	21,152
Mar 13, 2026	25.02	25.03	24.62	24.67	24.45	-1.04%	70,995
Mar 12, 2026	24.97	24.97	24.57	24.93	24.70	-0.04%	20,766
Mar 11, 2026	24.34	24.94	24.34	24.94	24.71	0.89%	17,472
Mar 10, 2026	24.46	24.72	24.41	24.72	24.50	1.02%	47,321
Mar 9, 2026	24.45	24.51	24.39	24.47	24.25	0.20%	56,047
Mar 6, 2026	24.44	24.68	24.22	24.42	24.20	0.25%	59,338