Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
23.90
-0.20 (-0.83%)
At close: Oct 7, 2025, 4:00 PM EDT
23.91
+0.01 (0.02%)
After-hours: Oct 7, 2025, 5:15 PM EDT
NCLH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 24.20 | 24.21 | 23.37 | 23.91 | - | -0.81% | 8,445,227 |
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 |
Aug 28, 2025 | 25.08 | 25.59 | 25.03 | 25.39 | 25.39 | 2.05% | 13,889,722 |
Aug 27, 2025 | 24.58 | 25.02 | 24.53 | 24.88 | 24.88 | 0.48% | 9,371,414 |
Aug 26, 2025 | 24.63 | 24.84 | 24.29 | 24.76 | 24.76 | 0.49% | 12,351,497 |
Aug 25, 2025 | 24.82 | 24.97 | 24.61 | 24.64 | 24.64 | -1.64% | 10,449,397 |
Aug 22, 2025 | 23.53 | 25.18 | 23.40 | 25.05 | 25.05 | 7.23% | 20,636,001 |
Aug 21, 2025 | 23.46 | 23.50 | 23.13 | 23.36 | 23.36 | -2.05% | 13,258,941 |
Aug 20, 2025 | 24.22 | 24.23 | 23.52 | 23.85 | 23.85 | -2.37% | 14,377,774 |
Aug 19, 2025 | 24.52 | 24.65 | 24.27 | 24.43 | 24.43 | -0.61% | 12,209,092 |
Aug 18, 2025 | 24.22 | 24.92 | 23.96 | 24.58 | 24.58 | 1.15% | 12,343,184 |
Aug 15, 2025 | 24.46 | 24.56 | 24.13 | 24.30 | 24.30 | -0.25% | 9,341,134 |
Aug 14, 2025 | 24.30 | 24.45 | 23.99 | 24.36 | 24.36 | -1.62% | 10,984,316 |
Aug 13, 2025 | 24.38 | 24.88 | 24.28 | 24.76 | 24.76 | 2.15% | 12,511,676 |
Aug 12, 2025 | 23.96 | 24.45 | 23.91 | 24.24 | 24.24 | 2.15% | 14,483,463 |
Aug 11, 2025 | 23.93 | 24.12 | 23.58 | 23.73 | 23.73 | -1.12% | 11,320,880 |
Aug 8, 2025 | 24.62 | 24.63 | 23.98 | 24.00 | 24.00 | -1.92% | 12,286,726 |
Aug 7, 2025 | 25.11 | 25.48 | 24.28 | 24.47 | 24.47 | -1.37% | 15,433,195 |
Aug 6, 2025 | 25.15 | 25.17 | 24.63 | 24.81 | 24.81 | -0.76% | 10,431,077 |
Aug 5, 2025 | 25.34 | 25.35 | 24.53 | 25.00 | 25.00 | -1.34% | 11,242,843 |
Aug 4, 2025 | 24.74 | 25.37 | 24.68 | 25.34 | 25.34 | 3.43% | 16,998,178 |
Aug 1, 2025 | 24.99 | 25.09 | 23.72 | 24.50 | 24.50 | -4.15% | 21,122,042 |
Jul 31, 2025 | 26.12 | 27.10 | 25.17 | 25.56 | 25.56 | 9.23% | 40,679,279 |
Jul 30, 2025 | 23.53 | 23.79 | 23.15 | 23.40 | 23.40 | -0.04% | 15,354,929 |
Jul 29, 2025 | 23.20 | 23.87 | 23.13 | 23.41 | 23.41 | -1.97% | 16,225,792 |