Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
19.07
+0.83 (4.55%)
At close: Nov 7, 2025, 4:00 PM EST
19.13
+0.06 (0.29%)
After-hours: Nov 7, 2025, 6:06 PM EST
NCLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 18.42 | 19.46 | 18.38 | 19.07 | - | 4.55% | 25,564,379 |
| Nov 6, 2025 | 18.57 | 18.93 | 18.07 | 18.24 | 18.24 | -1.99% | 23,798,310 |
| Nov 5, 2025 | 18.90 | 18.94 | 18.32 | 18.61 | 18.61 | -0.96% | 33,347,397 |
| Nov 4, 2025 | 20.40 | 20.84 | 18.63 | 18.79 | 18.79 | -15.28% | 58,592,069 |
| Nov 3, 2025 | 22.34 | 22.46 | 21.93 | 22.18 | 22.18 | -1.07% | 27,938,603 |
| Oct 31, 2025 | 22.13 | 22.49 | 22.07 | 22.42 | 22.42 | 0.90% | 16,180,812 |
| Oct 30, 2025 | 21.92 | 22.76 | 21.84 | 22.22 | 22.22 | - | 16,756,932 |
| Oct 29, 2025 | 22.21 | 22.59 | 22.02 | 22.22 | 22.22 | -0.58% | 16,564,345 |
| Oct 28, 2025 | 22.85 | 22.88 | 22.17 | 22.35 | 22.35 | -4.93% | 22,753,475 |
| Oct 27, 2025 | 23.80 | 23.86 | 23.32 | 23.51 | 23.51 | 0.17% | 17,980,107 |
| Oct 24, 2025 | 23.78 | 23.95 | 23.40 | 23.47 | 23.47 | -0.04% | 14,233,815 |
| Oct 23, 2025 | 23.59 | 23.81 | 23.04 | 23.48 | 23.48 | -0.63% | 23,340,342 |
| Oct 22, 2025 | 23.83 | 24.23 | 23.58 | 23.63 | 23.63 | -1.21% | 19,261,865 |
| Oct 21, 2025 | 23.33 | 24.03 | 23.29 | 23.92 | 23.92 | 2.88% | 13,591,775 |
| Oct 20, 2025 | 23.11 | 23.33 | 23.01 | 23.25 | 23.25 | 1.35% | 9,114,615 |
| Oct 17, 2025 | 22.77 | 23.12 | 22.43 | 22.94 | 22.94 | 0.39% | 10,868,946 |
| Oct 16, 2025 | 23.68 | 23.77 | 22.72 | 22.85 | 22.85 | -3.10% | 10,737,203 |
| Oct 15, 2025 | 23.91 | 23.99 | 23.48 | 23.58 | 23.58 | -0.72% | 9,843,240 |
| Oct 14, 2025 | 22.55 | 23.99 | 22.46 | 23.75 | 23.75 | 3.08% | 10,541,637 |
| Oct 13, 2025 | 22.95 | 23.25 | 22.79 | 23.04 | 23.04 | 2.63% | 9,737,508 |
| Oct 10, 2025 | 23.16 | 23.62 | 22.43 | 22.45 | 22.45 | -3.61% | 13,809,570 |
| Oct 9, 2025 | 23.90 | 23.93 | 23.22 | 23.29 | 23.29 | -1.65% | 10,982,987 |
| Oct 8, 2025 | 24.00 | 24.10 | 23.54 | 23.68 | 23.68 | -0.92% | 10,338,869 |
| Oct 7, 2025 | 24.20 | 24.21 | 23.37 | 23.90 | 23.90 | -0.83% | 10,501,397 |
| Oct 6, 2025 | 24.32 | 24.47 | 23.65 | 24.10 | 24.10 | -0.90% | 11,158,433 |
| Oct 3, 2025 | 24.90 | 24.94 | 24.20 | 24.32 | 24.32 | -1.02% | 9,798,707 |
| Oct 2, 2025 | 24.30 | 24.68 | 24.19 | 24.57 | 24.57 | 1.57% | 10,171,457 |
| Oct 1, 2025 | 24.28 | 24.47 | 24.11 | 24.19 | 24.19 | -1.79% | 13,227,381 |
| Sep 30, 2025 | 24.74 | 25.24 | 24.25 | 24.63 | 24.63 | -0.48% | 12,026,697 |
| Sep 29, 2025 | 25.81 | 26.09 | 24.20 | 24.75 | 24.75 | -1.16% | 20,722,706 |
| Sep 26, 2025 | 25.08 | 25.34 | 24.80 | 25.04 | 25.04 | 0.16% | 13,124,692 |
| Sep 25, 2025 | 24.99 | 25.29 | 24.72 | 25.00 | 25.00 | -0.91% | 9,459,221 |
| Sep 24, 2025 | 25.64 | 25.70 | 25.08 | 25.23 | 25.23 | -1.33% | 6,986,569 |
| Sep 23, 2025 | 25.55 | 26.09 | 25.44 | 25.57 | 25.57 | 0.71% | 8,429,238 |
| Sep 22, 2025 | 25.13 | 25.45 | 24.77 | 25.39 | 25.39 | 0.63% | 12,022,271 |
| Sep 19, 2025 | 25.52 | 25.52 | 24.87 | 25.23 | 25.23 | -0.71% | 14,268,776 |
| Sep 18, 2025 | 25.51 | 25.83 | 25.03 | 25.41 | 25.41 | 0.12% | 13,962,383 |
| Sep 17, 2025 | 25.60 | 25.97 | 25.11 | 25.38 | 25.38 | -0.78% | 16,355,436 |
| Sep 16, 2025 | 25.98 | 25.98 | 25.06 | 25.58 | 25.58 | -1.65% | 14,591,429 |
| Sep 15, 2025 | 26.73 | 26.73 | 25.71 | 26.01 | 26.01 | -2.40% | 15,266,631 |
| Sep 12, 2025 | 27.12 | 27.18 | 26.65 | 26.65 | 26.65 | -1.08% | 14,845,178 |
| Sep 11, 2025 | 25.86 | 27.01 | 25.83 | 26.94 | 26.94 | 5.94% | 21,974,373 |
| Sep 10, 2025 | 25.37 | 25.66 | 24.52 | 25.43 | 25.43 | 0.24% | 18,502,597 |
| Sep 9, 2025 | 24.60 | 25.60 | 24.36 | 25.37 | 25.37 | 3.42% | 40,338,862 |
| Sep 8, 2025 | 25.44 | 25.74 | 24.48 | 24.53 | 24.53 | -4.40% | 32,897,977 |
| Sep 5, 2025 | 25.71 | 26.28 | 25.46 | 25.66 | 25.66 | 0.27% | 14,682,644 |
| Sep 4, 2025 | 25.32 | 25.79 | 25.23 | 25.59 | 25.59 | 0.99% | 16,213,834 |
| Sep 3, 2025 | 24.76 | 25.63 | 24.64 | 25.34 | 25.34 | 2.51% | 16,668,861 |
| Sep 2, 2025 | 24.10 | 24.74 | 23.95 | 24.72 | 24.72 | -0.48% | 12,961,279 |
| Aug 29, 2025 | 25.35 | 25.52 | 24.69 | 24.84 | 24.84 | -2.17% | 11,885,178 |