Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE: NCLH · Real-Time Price · USD

20.75

-0.47 (-2.21%)

At close: Jul 29, 2026, 4:00 PM EDT

19.48

-1.27 (-6.12%)

Pre-market: Jul 30, 2026, 7:14 AM EDT

NCLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	20.50	21.25	20.45	20.75	20.75	-2.21%	17,352,659
Jul 28, 2026	19.95	21.27	19.76	21.22	21.22	5.94%	21,487,030
Jul 27, 2026	20.01	20.17	19.35	20.03	20.03	3.41%	17,172,426
Jul 24, 2026	18.98	19.94	18.95	19.37	19.37	3.53%	13,093,299
Jul 23, 2026	18.49	18.96	18.42	18.71	18.71	-3.21%	13,170,026
Jul 22, 2026	19.40	19.70	19.07	19.33	19.33	-0.62%	8,083,245
Jul 21, 2026	19.63	19.67	19.28	19.45	19.45	-0.21%	10,369,837
Jul 20, 2026	19.63	19.86	19.25	19.49	19.49	0.15%	12,903,247
Jul 17, 2026	19.11	19.72	19.05	19.46	19.46	-0.76%	9,928,241
Jul 16, 2026	19.60	19.88	19.35	19.61	19.61	-0.61%	7,031,921
Jul 15, 2026	19.75	20.26	19.57	19.73	19.73	1.39%	11,921,578
Jul 14, 2026	19.50	19.71	19.32	19.46	19.46	-0.87%	7,906,262
Jul 13, 2026	19.50	20.17	19.49	19.63	19.63	0.10%	12,419,286
Jul 10, 2026	19.92	20.00	19.36	19.61	19.61	-0.76%	9,353,000
Jul 9, 2026	18.81	20.06	18.66	19.76	19.76	6.98%	17,111,487
Jul 8, 2026	18.35	18.59	18.00	18.47	18.47	-1.91%	19,415,199
Jul 7, 2026	19.20	19.37	18.60	18.83	18.83	-2.23%	11,595,269
Jul 6, 2026	19.76	19.97	19.18	19.26	19.26	-2.63%	13,228,091
Jul 2, 2026	20.87	21.03	19.62	19.78	19.78	-4.31%	15,254,311
Jul 1, 2026	21.11	21.40	20.57	20.67	20.67	-2.08%	14,475,105
Jun 30, 2026	21.73	21.75	20.95	21.11	21.11	-3.70%	16,246,735
Jun 29, 2026	21.36	21.95	21.11	21.92	21.92	3.20%	24,298,427
Jun 26, 2026	20.93	21.38	20.64	21.24	21.24	1.24%	23,307,136
Jun 25, 2026	21.05	21.79	20.68	20.98	20.98	-0.14%	16,961,320
Jun 24, 2026	20.65	21.29	20.56	21.01	21.01	3.04%	23,999,841
Jun 23, 2026	19.31	20.46	19.01	20.39	20.39	1.75%	17,937,972
Jun 22, 2026	20.27	20.81	19.93	20.04	20.04	-1.96%	13,936,952
Jun 18, 2026	20.43	20.84	20.20	20.44	20.44	3.08%	21,156,351
Jun 17, 2026	20.29	20.81	19.81	19.83	19.83	-2.46%	19,382,393
Jun 16, 2026	20.48	20.64	20.17	20.33	20.33	0.94%	19,464,334
Jun 15, 2026	20.33	20.59	20.02	20.14	20.14	3.65%	23,854,631
Jun 12, 2026	19.25	19.61	18.76	19.43	19.43	1.94%	18,374,044
Jun 11, 2026	17.84	19.10	17.70	19.06	19.06	6.36%	23,105,391
Jun 10, 2026	18.53	18.82	17.74	17.92	17.92	-5.83%	18,065,409
Jun 9, 2026	18.85	19.34	18.27	19.03	19.03	2.59%	17,856,205
Jun 8, 2026	18.46	19.22	18.25	18.55	18.55	-1.07%	19,217,978
Jun 5, 2026	19.06	19.56	18.50	18.75	18.75	-1.99%	17,004,849
Jun 4, 2026	19.20	19.48	18.68	19.13	19.13	5.40%	25,658,678
Jun 3, 2026	18.11	18.73	18.03	18.15	18.15	0.11%	23,559,616
Jun 2, 2026	18.02	18.23	17.72	18.13	18.13	0.39%	14,742,795
Jun 1, 2026	17.88	18.47	17.79	18.06	18.06	-1.53%	17,760,934
May 29, 2026	18.55	18.64	18.14	18.34	18.34	0.33%	19,008,957
May 28, 2026	17.63	18.58	17.62	18.28	18.28	0.72%	25,783,664
May 27, 2026	17.80	18.41	17.80	18.15	18.15	6.14%	30,768,602
May 26, 2026	16.84	17.16	16.76	17.10	17.10	4.91%	22,176,367
May 22, 2026	16.71	16.71	16.26	16.30	16.30	-1.03%	18,467,647
May 21, 2026	15.63	16.81	15.43	16.47	16.47	2.74%	28,281,396
May 20, 2026	14.98	16.41	14.64	16.03	16.03	8.38%	32,975,361
May 19, 2026	15.05	15.09	14.53	14.79	14.79	-3.08%	20,801,092
May 18, 2026	15.71	15.82	15.16	15.26	15.26	-1.68%	20,570,887