Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
25.40
+0.52 (2.09%)
Aug 28, 2025, 2:59 PM - Market open
NCLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 25.08 | 25.59 | 25.03 | 25.38 | - | 2.01% | 8,627,223 |
| 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 |
| Jul 28, 2025 | 24.01 | 24.33 | 23.63 | 23.88 | 23.88 | 0.25% | 13,968,703 |
| Jul 25, 2025 | 23.63 | 23.86 | 23.32 | 23.82 | 23.82 | 1.36% | 9,160,344 |
| Jul 24, 2025 | 24.11 | 24.26 | 23.48 | 23.50 | 23.50 | -3.37% | 12,064,078 |
| Jul 23, 2025 | 23.89 | 24.44 | 23.87 | 24.32 | 24.32 | 3.05% | 14,824,457 |
| Jul 22, 2025 | 23.56 | 23.66 | 22.86 | 23.60 | 23.60 | 1.77% | 17,029,484 |
| Jul 21, 2025 | 23.64 | 23.76 | 23.17 | 23.19 | 23.19 | -1.70% | 11,727,524 |
| Jul 18, 2025 | 23.82 | 23.87 | 23.58 | 23.59 | 23.59 | -0.04% | 8,903,779 |
| Jul 17, 2025 | 23.17 | 23.71 | 23.09 | 23.60 | 23.60 | 2.39% | 12,123,412 |
| Jul 16, 2025 | 23.00 | 23.45 | 22.82 | 23.05 | 23.05 | 1.36% | 17,115,178 |
| Jul 15, 2025 | 23.38 | 23.38 | 22.71 | 22.74 | 22.74 | -2.28% | 14,698,347 |
| Jul 14, 2025 | 22.54 | 23.32 | 22.49 | 23.27 | 23.27 | 2.87% | 13,471,143 |
| Jul 11, 2025 | 22.61 | 23.01 | 22.58 | 22.62 | 22.62 | -2.29% | 10,950,845 |
| Jul 10, 2025 | 22.30 | 23.24 | 22.25 | 23.15 | 23.15 | 5.42% | 19,817,541 |
| Jul 9, 2025 | 21.98 | 22.15 | 21.73 | 21.96 | 21.96 | 1.48% | 10,690,708 |
| Jul 8, 2025 | 21.84 | 21.90 | 21.38 | 21.64 | 21.64 | 0.89% | 15,248,311 |
| Jul 7, 2025 | 21.80 | 22.23 | 21.22 | 21.45 | 21.45 | -2.41% | 14,561,871 |
| Jul 3, 2025 | 21.60 | 22.09 | 21.49 | 21.98 | 21.98 | 2.85% | 10,912,993 |
| Jul 2, 2025 | 20.99 | 21.54 | 20.99 | 21.37 | 21.37 | 1.86% | 18,909,672 |
| Jul 1, 2025 | 20.10 | 21.16 | 20.08 | 20.98 | 20.98 | 3.45% | 19,604,372 |
| Jun 30, 2025 | 20.19 | 20.44 | 20.03 | 20.28 | 20.28 | 0.50% | 14,436,492 |
| Jun 27, 2025 | 19.56 | 20.26 | 19.37 | 20.18 | 20.18 | 3.70% | 17,346,795 |
| Jun 26, 2025 | 19.24 | 19.50 | 19.04 | 19.46 | 19.46 | 2.31% | 14,388,034 |
| Jun 25, 2025 | 19.45 | 19.50 | 18.88 | 19.02 | 19.02 | -1.96% | 12,966,776 |
| Jun 24, 2025 | 19.30 | 19.99 | 19.26 | 19.40 | 19.40 | 4.30% | 28,488,352 |
| Jun 23, 2025 | 18.42 | 18.68 | 17.42 | 18.60 | 18.60 | -1.38% | 31,785,137 |
| Jun 20, 2025 | 18.61 | 18.97 | 18.54 | 18.86 | 18.86 | 2.56% | 14,736,032 |
| Jun 18, 2025 | 17.83 | 18.50 | 17.82 | 18.39 | 18.39 | 1.43% | 13,195,332 |