Skip to main content
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
25.91
+0.18 (0.68%)
Jan 2, 2025, 3:50 PM EST - Market open

NCLH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202425.5726.1525.5625.7325.73-0.08%4,716,457
Dec 30, 202425.2826.1225.1325.7525.75-8,201,983
Dec 27, 202426.1526.1625.4125.7525.75-2.24%6,555,933
Dec 26, 202426.1426.5225.9626.3426.34-0.30%4,464,971
Dec 24, 202426.2426.4225.8126.4226.421.11%4,075,008
Dec 23, 202426.6126.6425.7326.1326.13-2.90%9,623,936
Dec 20, 202426.4627.2326.0026.9126.915.90%20,047,180
Dec 19, 202425.5625.9924.8925.4125.411.24%9,254,950
Dec 18, 202426.7326.9024.9225.1025.10-4.89%8,681,795
Dec 17, 202426.4026.7326.1526.3926.39-0.86%6,772,958
Dec 16, 202426.9427.1926.4226.6226.62-0.67%7,452,624
Dec 13, 202427.3327.4026.6026.8026.80-0.04%7,171,363
Dec 12, 202427.3727.6326.7626.8126.81-2.51%6,985,572
Dec 11, 202426.6727.5626.6327.5027.504.17%11,594,458
Dec 10, 202426.7427.3326.3126.4026.401.69%13,422,472
Dec 9, 202427.5027.7225.9225.9625.96-6.11%12,872,875
Dec 6, 202427.7028.2527.2227.6527.650.11%6,577,775
Dec 5, 202428.0028.4527.6027.6227.62-0.22%7,618,996
Dec 4, 202427.6327.8027.2227.6827.681.10%9,311,051
Dec 3, 202428.2528.4627.3727.3827.38-3.42%11,502,621
Dec 2, 202427.2928.6427.0628.3528.355.43%15,665,284
Nov 29, 202427.1127.2326.8126.8926.89-0.11%3,368,308
Nov 27, 202427.1327.4126.8926.9226.92-0.96%5,278,732
Nov 26, 202427.0227.6426.9527.1827.180.11%7,312,599
Nov 25, 202427.2527.4926.9627.1527.151.08%7,970,886
Nov 22, 202426.8327.1426.5526.8626.860.37%12,223,133
Nov 21, 202426.2026.8225.9026.7626.762.76%9,635,325
Nov 20, 202426.2326.5425.7526.0426.04-1.14%10,528,864
Nov 19, 202425.3626.6225.0626.3426.340.92%12,802,530
Nov 18, 202426.4026.6625.6426.1026.10-1.21%15,986,150
Nov 15, 202426.4226.6726.2126.4226.42-0.97%10,683,681
Nov 14, 202427.3627.7226.5826.6826.68-2.27%9,933,393
Nov 13, 202427.8728.1127.2527.3027.30-2.05%10,488,184
Nov 12, 202427.4128.0027.3127.8727.870.18%8,557,656
Nov 11, 202427.7027.8526.8827.8227.821.83%10,000,832
Nov 8, 202426.8227.7526.8227.3227.321.00%10,557,476
Nov 7, 202427.3627.7426.9927.0527.05-2.56%9,761,799
Nov 6, 202426.8227.9426.8227.7627.767.02%18,635,462
Nov 5, 202425.3125.9425.2125.9425.943.14%10,622,619
Nov 4, 202424.9025.4824.3425.1525.151.09%10,005,540
Nov 1, 202425.2525.2724.6824.8824.88-1.82%12,222,766
Oct 31, 202425.2026.7325.1225.3425.346.29%31,056,589
Oct 30, 202423.9024.1723.4223.8423.84-1.12%12,525,865
Oct 29, 202423.4224.4723.3624.1124.111.30%12,640,539
Oct 28, 202424.4624.7323.6723.8023.802.76%12,114,984
Oct 25, 202423.3723.4222.8823.1623.16-0.26%6,083,806
Oct 24, 202423.4823.5522.8523.2223.22-0.77%6,751,309
Oct 23, 202423.5423.8023.2523.4023.40-2.17%5,788,825
Oct 22, 202423.7124.0723.2223.9223.920.89%7,174,660
Oct 21, 202423.6323.8623.3923.7123.71-0.42%8,331,738
Oct 18, 202424.1124.1223.6823.8123.81-1.24%6,579,635
Oct 17, 202424.5324.6423.8724.1124.11-1.83%9,648,127
Oct 16, 202424.4624.8024.1424.5624.561.07%9,838,168
Oct 15, 202423.8924.7723.8924.3024.304.07%14,673,059
Oct 14, 202423.3623.4922.7723.3523.35-0.13%11,286,856
Oct 11, 202423.1623.8223.1323.3823.381.56%12,649,025
Oct 10, 202422.9423.3722.8023.0223.02-0.22%16,265,566
Oct 9, 202421.6023.1321.5123.0723.0710.91%30,826,092
Oct 8, 202420.2121.1320.1620.8020.803.53%11,368,971
Oct 7, 202420.1520.6219.9220.0920.09-1.47%8,170,165
Oct 4, 202420.1320.6319.9520.3920.394.89%11,900,379
Oct 3, 202419.6319.9219.2819.4419.44-2.11%10,084,240
Oct 2, 202419.5020.0019.3519.8619.86-0.25%9,362,018
Oct 1, 202420.5020.5419.6019.9119.91-2.93%14,150,373
Sep 30, 202421.0321.2920.1820.5120.51-2.10%12,949,212
Sep 27, 202421.2421.2420.7520.9520.95-0.62%10,853,884
Sep 26, 202420.6321.5820.6021.0821.084.41%18,023,513
Sep 25, 202420.8720.8820.1720.1920.19-3.67%11,346,926
Sep 24, 202421.1021.1020.5220.9620.96-0.14%11,065,390
Sep 23, 202420.9621.1220.6920.9920.990.48%13,328,271
Sep 20, 202420.1120.9420.1020.8920.893.36%16,950,570
Sep 19, 202420.4020.5419.9020.2120.211.86%12,335,091
Sep 18, 202419.9620.4519.7119.8419.840.40%17,272,906
Sep 17, 202420.0020.1719.5619.7619.76-0.45%23,810,300
Sep 16, 202419.4919.9019.3419.8519.852.69%24,494,327
Sep 13, 202419.2619.5319.2019.3319.331.58%11,999,455
Sep 12, 202418.8119.2518.6519.0319.031.76%16,963,287
Sep 11, 202417.8718.7417.6718.7018.705.23%16,207,769
Sep 10, 202417.5517.8116.7217.7717.771.54%13,627,706
Sep 9, 202417.1017.8317.1017.5017.503.24%12,661,096
Sep 6, 202417.2417.7816.7116.9516.95-0.94%16,383,711
Sep 5, 202417.3617.6917.0717.1117.11-1.04%8,416,002
Sep 4, 202417.4817.7517.1517.2917.29-1.82%11,227,461
Sep 3, 202417.5517.9417.5517.6117.61-1.57%9,007,257
Aug 30, 202417.9318.1017.5717.8917.890.22%8,502,722
Aug 29, 202418.2018.3017.7417.8517.85-0.83%7,415,494
Aug 28, 202417.9618.1317.5918.0018.00-0.44%9,553,448
Aug 27, 202417.4818.3817.4018.0818.083.61%12,056,292
Aug 26, 202417.4817.6317.3017.4517.45-0.29%7,939,959
Aug 23, 202416.3917.5316.3417.5017.507.76%15,376,014
Aug 22, 202416.4616.4716.0416.2416.24-1.22%10,419,409
Aug 21, 202415.9716.4615.9616.4416.443.27%11,636,111
Aug 20, 202416.0516.0615.8515.9215.92-1.36%7,650,624
Aug 19, 202416.0616.2415.9016.1416.140.31%10,840,265
Aug 16, 202416.2216.2215.8716.0916.09-1.29%10,304,653
Aug 15, 202415.7516.3615.7316.3016.305.64%13,294,896
Aug 14, 202415.6415.9015.1815.4315.43-0.90%11,318,780
Aug 13, 202415.5315.7115.3515.5715.571.50%9,426,697
Aug 12, 202415.7515.8015.1515.3415.34-2.54%15,579,741
Aug 9, 202415.5015.8515.4915.7415.741.42%10,863,420