Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
17.65
+0.05 (0.28%)
At close: May 30, 2025, 4:00 PM
17.65
0.00 (-0.01%)
After-hours: May 30, 2025, 7:56 PM EDT
NCLH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 17.50 | 17.80 | 17.42 | 17.65 | 17.65 | 0.28% | 10,641,265 |
May 29, 2025 | 17.65 | 17.84 | 17.43 | 17.60 | 17.60 | 0.34% | 9,195,905 |
May 28, 2025 | 18.02 | 18.10 | 17.52 | 17.54 | 17.54 | -3.04% | 10,977,524 |
May 27, 2025 | 17.77 | 18.31 | 17.71 | 18.09 | 18.09 | 4.45% | 16,507,366 |
May 23, 2025 | 16.91 | 17.40 | 16.87 | 17.32 | 17.32 | -0.69% | 7,429,696 |
May 22, 2025 | 17.24 | 17.60 | 17.05 | 17.44 | 17.44 | 1.28% | 11,880,162 |
May 21, 2025 | 17.90 | 17.90 | 17.12 | 17.22 | 17.22 | -5.23% | 15,027,711 |
May 20, 2025 | 18.43 | 18.55 | 18.06 | 18.17 | 18.17 | -3.91% | 14,922,426 |
May 19, 2025 | 18.71 | 18.97 | 18.38 | 18.91 | 18.91 | -1.87% | 13,147,794 |
May 16, 2025 | 19.22 | 19.37 | 19.08 | 19.27 | 19.27 | 0.94% | 10,445,567 |
May 15, 2025 | 19.24 | 19.37 | 18.86 | 19.09 | 19.09 | -1.80% | 11,175,384 |
May 14, 2025 | 19.34 | 19.68 | 19.33 | 19.44 | 19.44 | 0.52% | 15,556,847 |
May 13, 2025 | 19.22 | 19.51 | 19.08 | 19.34 | 19.34 | 0.99% | 21,521,246 |
May 12, 2025 | 18.90 | 19.40 | 18.67 | 19.15 | 19.15 | 8.19% | 22,948,769 |
May 9, 2025 | 17.81 | 17.96 | 17.46 | 17.70 | 17.70 | -1.01% | 9,773,023 |
May 8, 2025 | 17.55 | 18.09 | 17.45 | 17.88 | 17.88 | 3.29% | 13,639,143 |
May 7, 2025 | 17.33 | 17.60 | 17.14 | 17.31 | 17.31 | 0.23% | 9,640,167 |
May 6, 2025 | 16.98 | 17.45 | 16.78 | 17.27 | 17.27 | -0.58% | 10,670,440 |
May 5, 2025 | 17.00 | 17.72 | 16.90 | 17.37 | 17.37 | - | 17,882,649 |
May 2, 2025 | 16.71 | 17.56 | 16.68 | 17.37 | 17.37 | 6.83% | 25,980,929 |
May 1, 2025 | 16.23 | 16.43 | 16.05 | 16.26 | 16.26 | 1.43% | 19,853,049 |
Apr 30, 2025 | 15.64 | 16.08 | 15.31 | 16.03 | 16.03 | -7.77% | 33,033,967 |
Apr 29, 2025 | 17.72 | 17.76 | 16.93 | 17.38 | 17.38 | -0.34% | 17,782,358 |
Apr 28, 2025 | 17.48 | 18.06 | 17.23 | 17.44 | 17.44 | 1.22% | 12,812,743 |
Apr 25, 2025 | 17.10 | 17.26 | 16.95 | 17.23 | 17.23 | 0.47% | 10,184,825 |
Apr 24, 2025 | 16.82 | 17.23 | 16.66 | 17.15 | 17.15 | 0.88% | 15,301,211 |
Apr 23, 2025 | 17.57 | 18.20 | 16.97 | 17.00 | 17.00 | 2.35% | 18,243,100 |
Apr 22, 2025 | 16.19 | 16.66 | 16.19 | 16.61 | 16.61 | 3.49% | 10,740,944 |
Apr 21, 2025 | 16.30 | 16.67 | 15.84 | 16.05 | 16.05 | -2.01% | 12,452,640 |
Apr 17, 2025 | 16.12 | 16.52 | 15.97 | 16.38 | 16.38 | 1.80% | 9,761,545 |
Apr 16, 2025 | 16.13 | 16.63 | 15.85 | 16.09 | 16.09 | -1.35% | 13,154,801 |
Apr 15, 2025 | 16.51 | 16.60 | 16.17 | 16.31 | 16.31 | 0.06% | 17,487,077 |
Apr 14, 2025 | 16.96 | 17.25 | 16.24 | 16.30 | 16.30 | -0.12% | 18,691,539 |
Apr 11, 2025 | 16.59 | 16.66 | 15.81 | 16.32 | 16.32 | -2.22% | 15,522,620 |
Apr 10, 2025 | 17.40 | 17.55 | 16.11 | 16.69 | 16.69 | -9.24% | 19,764,493 |
Apr 9, 2025 | 15.60 | 18.65 | 15.24 | 18.39 | 18.39 | 18.34% | 30,254,783 |
Apr 8, 2025 | 16.90 | 16.96 | 15.31 | 15.54 | 15.54 | 0.26% | 18,894,871 |
Apr 7, 2025 | 14.84 | 16.58 | 14.21 | 15.50 | 15.50 | -1.21% | 23,353,777 |
Apr 4, 2025 | 15.70 | 15.89 | 14.50 | 15.69 | 15.69 | -3.80% | 19,510,099 |
Apr 3, 2025 | 18.18 | 18.28 | 16.24 | 16.31 | 16.31 | -16.36% | 29,515,386 |
Apr 2, 2025 | 18.68 | 19.59 | 18.65 | 19.50 | 19.50 | 2.31% | 13,937,421 |
Apr 1, 2025 | 18.95 | 19.16 | 18.35 | 19.06 | 19.06 | 0.53% | 7,311,341 |
Mar 31, 2025 | 18.50 | 19.11 | 18.19 | 18.96 | 18.96 | -0.99% | 9,994,334 |
Mar 28, 2025 | 19.66 | 19.80 | 19.01 | 19.15 | 19.15 | -3.72% | 9,885,899 |
Mar 27, 2025 | 19.95 | 20.28 | 19.68 | 19.89 | 19.89 | -1.63% | 6,933,342 |
Mar 26, 2025 | 20.50 | 20.57 | 20.12 | 20.22 | 20.22 | -1.22% | 7,875,696 |
Mar 25, 2025 | 20.76 | 20.87 | 20.16 | 20.47 | 20.47 | -1.06% | 10,935,110 |
Mar 24, 2025 | 20.58 | 20.88 | 20.40 | 20.69 | 20.69 | 1.42% | 14,231,673 |
Mar 21, 2025 | 19.77 | 20.58 | 19.25 | 20.40 | 20.40 | 1.54% | 19,959,708 |
Mar 20, 2025 | 19.61 | 20.32 | 19.56 | 20.09 | 20.09 | 1.26% | 12,848,498 |