Skip to main content
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
17.70
-0.18 (-1.01%)
At close: May 9, 2025, 4:00 PM
17.66
-0.04 (-0.22%)
After-hours: May 9, 2025, 7:59 PM EDT

NCLH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202517.8117.9617.4617.7017.70-1.01%9,773,023
May 8, 202517.5518.0917.4517.8817.883.29%13,639,143
May 7, 202517.3317.6017.1417.3117.310.23%9,640,167
May 6, 202516.9817.4516.7817.2717.27-0.58%10,670,440
May 5, 202517.0017.7216.9017.3717.37-17,882,649
May 2, 202516.7117.5616.6817.3717.376.83%25,980,929
May 1, 202516.2316.4316.0516.2616.261.43%19,853,049
Apr 30, 202515.6416.0815.3116.0316.03-7.77%33,033,967
Apr 29, 202517.7217.7616.9317.3817.38-0.34%17,782,358
Apr 28, 202517.4818.0617.2317.4417.441.22%12,812,743
Apr 25, 202517.1017.2616.9517.2317.230.47%10,184,825
Apr 24, 202516.8217.2316.6617.1517.150.88%15,301,211
Apr 23, 202517.5718.2016.9717.0017.002.35%18,243,100
Apr 22, 202516.1916.6616.1916.6116.613.49%10,740,944
Apr 21, 202516.3016.6715.8416.0516.05-2.01%12,452,640
Apr 17, 202516.1216.5215.9716.3816.381.80%9,761,545
Apr 16, 202516.1316.6315.8516.0916.09-1.35%13,154,801
Apr 15, 202516.5116.6016.1716.3116.310.06%17,487,077
Apr 14, 202516.9617.2516.2416.3016.30-0.12%18,691,539
Apr 11, 202516.5916.6615.8116.3216.32-2.22%15,522,620
Apr 10, 202517.4017.5516.1116.6916.69-9.24%19,764,493
Apr 9, 202515.6018.6515.2418.3918.3918.34%30,254,783
Apr 8, 202516.9016.9615.3115.5415.540.26%18,894,871
Apr 7, 202514.8416.5814.2115.5015.50-1.21%23,353,777
Apr 4, 202515.7015.8914.5015.6915.69-3.80%19,510,099
Apr 3, 202518.1818.2816.2416.3116.31-16.36%29,515,386
Apr 2, 202518.6819.5918.6519.5019.502.31%13,937,421
Apr 1, 202518.9519.1618.3519.0619.060.53%7,311,341
Mar 31, 202518.5019.1118.1918.9618.96-0.99%9,994,334
Mar 28, 202519.6619.8019.0119.1519.15-3.72%9,885,899
Mar 27, 202519.9520.2819.6819.8919.89-1.63%6,933,342
Mar 26, 202520.5020.5720.1220.2220.22-1.22%7,875,696
Mar 25, 202520.7620.8720.1620.4720.47-1.06%10,935,110
Mar 24, 202520.5820.8820.4020.6920.691.42%14,231,673
Mar 21, 202519.7720.5819.2520.4020.401.54%19,959,708
Mar 20, 202519.6120.3219.5620.0920.091.26%12,848,498
Mar 19, 202519.2620.1019.2019.8419.844.04%14,923,926
Mar 18, 202519.7119.8118.8619.0719.07-4.84%18,652,298
Mar 17, 202520.0520.3119.5420.0420.044.43%22,132,976
Mar 14, 202518.8619.3018.6519.1919.193.56%11,002,757
Mar 13, 202519.1019.3218.2118.5318.53-2.52%11,901,951
Mar 12, 202519.2519.6118.7619.0119.011.28%21,344,262
Mar 11, 202518.6019.0117.7118.7718.770.16%19,919,142
Mar 10, 202519.3019.4118.2918.7418.74-6.58%19,458,459
Mar 7, 202519.6720.1019.1420.0620.060.30%18,214,032
Mar 6, 202520.6121.0319.9120.0020.00-6.10%18,142,288
Mar 5, 202521.3021.5320.8221.3021.300.80%14,037,552
Mar 4, 202521.4021.5120.2821.1321.13-3.74%33,226,082
Mar 3, 202522.9723.2821.6621.9521.95-3.39%17,260,497
Feb 28, 202523.5423.6822.2822.7222.72-4.22%24,852,364