NCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	190.15	190.15	183.60	184.70	184.70	-2.99%	6,876
Jul 3, 2026	191.80	193.90	187.15	190.40	190.40	-0.76%	6,875
Jul 2, 2026	190.85	193.80	190.00	191.85	191.85	0.39%	1,534
Jul 1, 2026	194.35	195.70	191.00	191.10	191.10	-0.75%	2,066
Jun 30, 2026	194.40	194.40	192.20	192.55	192.55	-0.77%	735
Jun 29, 2026	192.60	195.00	192.60	194.05	194.05	0.47%	3,887
Jun 25, 2026	194.35	197.00	191.55	193.15	193.15	-0.62%	5,329
Jun 24, 2026	193.50	197.00	192.55	194.35	194.35	0.54%	2,999
Jun 23, 2026	193.05	196.40	192.00	193.30	193.30	0.86%	2,148
Jun 22, 2026	192.30	195.60	191.40	191.65	191.65	-0.44%	1,937
Jun 19, 2026	194.00	194.00	190.70	192.50	192.50	0.23%	3,529
Jun 18, 2026	195.10	197.90	190.50	192.05	192.05	-1.99%	6,823
Jun 17, 2026	198.15	199.90	194.95	195.95	195.95	0.23%	17,956
Jun 16, 2026	187.25	196.70	184.05	195.50	195.50	4.83%	15,466
Jun 15, 2026	190.35	190.35	183.95	186.50	186.50	0.84%	4,593
Jun 12, 2026	181.60	186.20	181.60	184.95	184.95	3.18%	2,400
Jun 11, 2026	182.55	182.80	179.10	179.25	179.25	-1.83%	2,457
Jun 10, 2026	186.90	188.15	182.00	182.60	182.60	-1.51%	6,987
Jun 9, 2026	184.50	185.70	182.20	185.40	185.40	1.92%	1,371
Jun 8, 2026	179.90	183.50	178.50	181.90	181.90	0.25%	1,066
Jun 5, 2026	180.60	181.90	178.50	181.45	181.45	0.81%	1,346
Jun 4, 2026	181.75	183.60	178.85	180.00	180.00	-1.53%	5,387
Jun 3, 2026	186.90	186.90	180.00	182.80	182.80	-1.40%	1,899
Jun 2, 2026	184.05	188.25	177.55	185.40	185.40	-0.51%	3,487
Jun 1, 2026	189.40	196.00	180.05	186.35	186.35	1.64%	18,361
May 29, 2026	174.55	186.90	170.90	183.35	183.35	7.47%	11,454
May 27, 2026	177.00	177.00	168.95	170.60	170.60	0.38%	1,045
May 26, 2026	169.35	171.50	169.00	169.95	169.95	-0.79%	3,548
May 25, 2026	168.60	173.00	168.60	171.30	171.30	1.24%	980
May 22, 2026	171.15	171.90	167.00	169.20	169.20	-1.14%	2,598
May 21, 2026	167.70	172.00	167.70	171.15	171.15	1.75%	2,598
May 20, 2026	167.00	168.20	166.00	168.20	168.20	-	622
May 19, 2026	165.00	169.10	165.00	168.20	168.20	1.14%	351
May 18, 2026	169.15	169.15	164.00	166.30	166.30	-1.66%	1,403
May 15, 2026	172.05	172.85	169.10	169.10	169.10	-0.41%	6,058
May 14, 2026	172.95	177.50	169.30	169.80	169.80	-0.26%	9,797
May 13, 2026	169.90	173.05	168.75	170.25	170.25	-1.22%	2,018
May 12, 2026	172.45	174.75	170.35	172.35	172.35	-0.83%	3,992
May 11, 2026	179.50	179.50	173.00	173.80	173.80	-2.39%	4,989
May 8, 2026	173.25	179.00	173.25	178.05	178.05	0.76%	3,918
May 7, 2026	175.45	179.00	174.10	176.70	176.70	1.14%	4,773
May 6, 2026	173.95	174.95	172.40	174.70	174.70	1.28%	1,267
May 5, 2026	174.95	174.95	172.50	172.50	172.50	-	5,358
May 4, 2026	179.35	179.35	171.00	172.50	172.50	-1.93%	1,770
Apr 30, 2026	179.95	181.25	173.05	175.90	175.90	-0.93%	1,596
Apr 29, 2026	174.80	181.55	174.50	177.55	177.55	1.78%	4,780
Apr 28, 2026	173.70	175.50	171.50	174.45	174.45	0.61%	4,253
Apr 27, 2026	169.90	175.15	169.90	173.40	173.40	1.40%	3,697
Apr 24, 2026	175.25	175.25	170.45	171.00	171.00	-1.78%	1,154
Apr 23, 2026	176.60	177.40	174.10	174.10	174.10	-1.53%	2,659