Norwegian Cruise Line Holdings Ltd. (NCLH)

NCLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	24.39	25.13	24.20	24.37	24.37	-0.20%	15,173,099
Jan 7, 2026	23.60	24.46	23.45	24.42	24.42	2.61%	14,353,896
Jan 6, 2026	22.70	24.24	22.65	23.80	23.80	5.40%	19,581,875
Jan 5, 2026	22.50	22.98	21.96	22.58	22.58	-0.88%	15,547,655
Jan 2, 2026	22.52	22.97	22.22	22.78	22.78	2.06%	8,555,084
Dec 31, 2025	22.41	22.47	22.25	22.32	22.32	-0.49%	6,472,910
Dec 30, 2025	22.46	22.62	22.39	22.43	22.43	0.09%	7,280,418
Dec 29, 2025	22.60	22.63	22.15	22.41	22.41	-1.75%	8,624,563
Dec 26, 2025	23.19	23.20	22.51	22.81	22.81	-1.55%	8,325,417
Dec 24, 2025	23.20	23.27	23.03	23.17	23.17	0.26%	4,270,985
Dec 23, 2025	24.23	24.31	23.08	23.11	23.11	-4.78%	13,552,091
Dec 22, 2025	22.91	24.32	22.85	24.27	24.27	5.34%	19,008,307
Dec 19, 2025	21.61	23.23	21.51	23.04	23.04	6.52%	28,411,085
Dec 18, 2025	21.78	22.10	21.57	21.63	21.63	0.42%	18,228,147
Dec 17, 2025	21.60	22.39	21.51	21.54	21.54	-	19,993,666
Dec 16, 2025	21.68	22.05	21.53	21.54	21.54	-0.51%	19,447,488
Dec 15, 2025	20.85	21.79	20.73	21.65	21.65	3.79%	22,292,659
Dec 12, 2025	20.98	21.33	20.65	20.86	20.86	1.51%	22,198,052
Dec 11, 2025	19.14	20.64	19.13	20.55	20.55	6.81%	27,382,702
Dec 10, 2025	18.75	19.35	18.51	19.24	19.24	2.78%	24,864,984
Dec 9, 2025	18.72	19.10	18.64	18.72	18.72	-2.04%	19,649,572
Dec 8, 2025	19.00	19.15	18.81	19.11	19.11	1.00%	16,433,775
Dec 5, 2025	18.75	19.23	18.66	18.92	18.92	0.64%	12,754,273
Dec 4, 2025	18.79	18.90	18.63	18.80	18.80	-0.16%	15,648,875
Dec 3, 2025	18.51	19.08	18.40	18.83	18.83	2.17%	15,243,871
Dec 2, 2025	18.68	18.71	18.30	18.43	18.43	-0.75%	13,523,328
Dec 1, 2025	18.22	18.64	18.12	18.57	18.57	0.60%	12,652,525
Nov 28, 2025	18.42	18.72	18.42	18.46	18.46	0.71%	5,851,525
Nov 26, 2025	18.40	18.64	18.26	18.33	18.33	-0.11%	11,092,800
Nov 25, 2025	17.84	18.71	17.84	18.35	18.35	3.38%	17,977,608
Nov 24, 2025	18.31	18.40	17.35	17.75	17.75	-2.47%	19,034,028
Nov 21, 2025	17.74	18.42	17.59	18.20	18.20	4.00%	14,461,059
Nov 20, 2025	18.00	18.36	17.47	17.50	17.50	-1.57%	15,222,966
Nov 19, 2025	17.95	18.06	17.62	17.78	17.78	-0.34%	10,948,682
Nov 18, 2025	17.51	18.04	17.47	17.84	17.84	1.77%	14,192,223
Nov 17, 2025	18.20	18.25	17.46	17.53	17.53	-4.16%	15,370,983
Nov 14, 2025	18.31	18.50	18.18	18.29	18.29	-1.45%	10,177,540
Nov 13, 2025	18.93	19.29	18.55	18.56	18.56	-2.01%	14,657,378
Nov 12, 2025	18.86	19.47	18.84	18.94	18.94	0.64%	14,649,484
Nov 11, 2025	18.92	19.14	18.75	18.82	18.82	-1.16%	13,950,096
Nov 10, 2025	19.63	19.69	18.85	19.04	19.04	-0.16%	26,280,044
Nov 7, 2025	18.42	19.46	18.38	19.07	19.07	4.55%	25,574,682
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%	33,394,540
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.