Norwegian Cruise Line Holdings Ltd. (NCLH)

NCLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	20.91	21.32	20.72	20.79	20.79	-0.34%	21,705,948
Jan 27, 2026	20.86	20.99	20.64	20.86	20.86	0.34%	12,129,568
Jan 26, 2026	20.81	21.09	20.71	20.79	20.79	-0.67%	12,772,069
Jan 23, 2026	20.57	20.95	20.50	20.93	20.93	0.53%	20,473,656
Jan 22, 2026	21.19	21.33	20.77	20.82	20.82	-0.24%	17,705,478
Jan 21, 2026	20.41	21.17	20.33	20.87	20.87	2.45%	19,491,256
Jan 20, 2026	21.06	21.20	20.34	20.37	20.37	-7.45%	29,282,125
Jan 16, 2026	22.90	23.00	21.94	22.01	22.01	-3.76%	22,657,378
Jan 15, 2026	23.31	23.78	22.81	22.87	22.87	-0.95%	18,911,132
Jan 14, 2026	23.65	23.69	22.65	23.09	23.09	-3.06%	17,617,580
Jan 13, 2026	24.18	24.79	23.50	23.82	23.82	-2.14%	22,262,189
Jan 12, 2026	24.20	24.47	23.73	24.34	24.34	-0.77%	16,425,811
Jan 9, 2026	24.73	24.81	24.19	24.53	24.53	0.66%	19,373,059
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

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.