NCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	177.00	178.10	176.00	176.80	176.80	-0.06%	730
Apr 21, 2026	180.00	180.15	176.00	176.90	176.90	-1.03%	1,486
Apr 20, 2026	179.00	181.15	177.35	178.75	178.75	-0.14%	1,861
Apr 17, 2026	181.55	182.00	178.80	179.00	179.00	-	3,914
Apr 16, 2026	179.70	180.25	176.05	179.00	179.00	-0.06%	7,620
Apr 15, 2026	183.00	188.50	178.55	179.10	179.10	-2.82%	5,540
Apr 13, 2026	177.55	186.10	176.85	184.30	184.30	1.74%	724
Apr 10, 2026	183.70	184.20	181.00	181.15	181.15	0.06%	1,030
Apr 9, 2026	186.90	187.00	180.00	181.05	181.05	-2.92%	1,385
Apr 8, 2026	178.90	187.80	177.60	186.50	186.50	6.82%	2,540
Apr 7, 2026	169.30	175.00	168.45	174.60	174.60	2.17%	991
Apr 6, 2026	165.85	174.85	162.00	170.90	170.90	4.33%	8,447
Apr 2, 2026	154.00	165.65	154.00	163.80	163.80	4.10%	6,921
Apr 1, 2026	156.00	160.00	155.10	157.35	157.35	5.92%	5,448
Mar 30, 2026	155.70	162.00	147.65	148.55	148.55	-5.50%	21,962