Skip to main content
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
24.11
-1.57 (-6.11%)
At close: Feb 21, 2025, 4:00 PM
23.99
-0.12 (-0.50%)
After-hours: Feb 21, 2025, 7:59 PM EST

NCLH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.6825.6823.8524.1124.11-6.11%13,737,358
Feb 20, 202526.6826.7324.3625.6825.68-4.89%22,246,564
Feb 19, 202526.5627.0826.1527.0027.00-0.74%7,381,874
Feb 18, 202526.6527.4126.2627.2027.203.11%13,003,337
Feb 14, 202526.3426.4525.9126.3826.380.19%5,563,354
Feb 13, 202526.4026.7625.8126.3326.330.38%8,223,145
Feb 12, 202525.7326.2425.5326.2326.230.15%6,157,896
Feb 11, 202526.3426.3525.8226.1926.19-1.13%8,367,185
Feb 10, 202527.4627.6526.4826.4926.49-3.07%7,868,952
Feb 7, 202528.3228.9127.2727.3327.33-3.36%9,039,524
Feb 6, 202528.3028.4027.8628.2828.280.53%5,935,142
Feb 5, 202528.0328.3027.5428.1328.130.86%5,649,241
Feb 4, 202527.8228.2327.3527.8927.890.83%6,419,276
Feb 3, 202527.0828.4027.0827.6627.66-2.43%9,267,025
Jan 31, 202529.1829.2928.2328.3528.35-2.48%7,064,906
Jan 30, 202528.7029.0928.4629.0729.072.14%6,786,657
Jan 29, 202528.4028.7327.8728.4628.460.07%8,964,597
Jan 28, 202526.4528.5326.4528.4428.447.77%19,625,791
Jan 27, 202525.4326.5225.2926.3926.392.76%10,294,022
Jan 24, 202526.3326.3625.6625.6825.68-2.80%8,864,075
Jan 23, 202526.0426.5125.8426.4226.420.61%5,734,053
Jan 22, 202527.1127.1826.2526.2626.26-2.88%8,042,544
Jan 21, 202527.6828.1327.0027.0427.04-0.48%7,719,583
Jan 17, 202526.7527.5726.5927.1727.172.76%9,185,907
Jan 16, 202526.1526.4425.8226.4426.441.61%5,604,505
Jan 15, 202526.5326.7225.8926.0226.020.08%7,779,933
Jan 14, 202525.7526.1025.4426.0026.001.44%6,944,752
Jan 13, 202525.4425.6525.0625.6325.63-0.62%7,151,769
Jan 10, 202525.0526.0724.8325.7925.79-0.50%7,846,965
Jan 8, 202525.2526.0425.0325.9225.921.61%7,218,820
Jan 7, 202525.5825.6224.4825.5125.51-0.51%9,142,216
Jan 6, 202525.7526.1525.3525.6425.640.87%9,244,136
Jan 3, 202525.8525.9924.7125.4225.42-1.93%9,514,750
Jan 2, 202526.1826.3025.6225.9225.920.74%8,529,802
Dec 31, 202425.5726.1525.5625.7325.73-0.08%4,716,457
Dec 30, 202425.2826.1225.1325.7525.75-8,201,983
Dec 27, 202426.1526.1625.4125.7525.75-2.24%6,555,933
Dec 26, 202426.1426.5225.9626.3426.34-0.30%4,464,971
Dec 24, 202426.2426.4225.8126.4226.421.11%4,075,008
Dec 23, 202426.6126.6425.7326.1326.13-2.90%9,623,936
Dec 20, 202426.4627.2326.0026.9126.915.90%20,047,180
Dec 19, 202425.5625.9924.8925.4125.411.24%9,254,950
Dec 18, 202426.7326.9024.9225.1025.10-4.89%8,681,795
Dec 17, 202426.4026.7326.1526.3926.39-0.86%6,772,958
Dec 16, 202426.9427.1926.4226.6226.62-0.67%7,452,624
Dec 13, 202427.3327.4026.6026.8026.80-0.04%7,171,363
Dec 12, 202427.3727.6326.7626.8126.81-2.51%6,985,572
Dec 11, 202426.6727.5626.6327.5027.504.17%11,594,458
Dec 10, 202426.7427.3326.3126.4026.401.69%13,422,472
Dec 9, 202427.5027.7225.9225.9625.96-6.11%12,872,875
Dec 6, 202427.7028.2527.2227.6527.650.11%6,577,775
Dec 5, 202428.0028.4527.6027.6227.62-0.22%7,618,996
Dec 4, 202427.6327.8027.2227.6827.681.10%9,311,051
Dec 3, 202428.2528.4627.3727.3827.38-3.42%11,502,621
Dec 2, 202427.2928.6427.0628.3528.355.43%15,665,284
Nov 29, 202427.1127.2326.8126.8926.89-0.11%3,368,308
Nov 27, 202427.1327.4126.8926.9226.92-0.96%5,278,732
Nov 26, 202427.0227.6426.9527.1827.180.11%7,312,599
Nov 25, 202427.2527.4926.9627.1527.151.08%7,970,886
Nov 22, 202426.8327.1426.5526.8626.860.37%12,223,133
Nov 21, 202426.2026.8225.9026.7626.762.76%9,635,325
Nov 20, 202426.2326.5425.7526.0426.04-1.14%10,528,864
Nov 19, 202425.3626.6225.0626.3426.340.92%12,802,530
Nov 18, 202426.4026.6625.6426.1026.10-1.21%15,986,150
Nov 15, 202426.4226.6726.2126.4226.42-0.97%10,683,681
Nov 14, 202427.3627.7226.5826.6826.68-2.27%9,933,393
Nov 13, 202427.8728.1127.2527.3027.30-2.05%10,488,184
Nov 12, 202427.4128.0027.3127.8727.870.18%8,557,656
Nov 11, 202427.7027.8526.8827.8227.821.83%10,000,832
Nov 8, 202426.8227.7526.8227.3227.321.00%10,557,476
Nov 7, 202427.3627.7426.9927.0527.05-2.56%9,761,799
Nov 6, 202426.8227.9426.8227.7627.767.02%18,635,462
Nov 5, 202425.3125.9425.2125.9425.943.14%10,622,619
Nov 4, 202424.9025.4824.3425.1525.151.09%10,005,540
Nov 1, 202425.2525.2724.6824.8824.88-1.82%12,222,766
Oct 31, 202425.2026.7325.1225.3425.346.29%31,056,589
Oct 30, 202423.9024.1723.4223.8423.84-1.12%12,525,865
Oct 29, 202423.4224.4723.3624.1124.111.30%12,640,539
Oct 28, 202424.4624.7323.6723.8023.802.76%12,114,984
Oct 25, 202423.3723.4222.8823.1623.16-0.26%6,083,806
Oct 24, 202423.4823.5522.8523.2223.22-0.77%6,751,309
Oct 23, 202423.5423.8023.2523.4023.40-2.17%5,788,825
Oct 22, 202423.7124.0723.2223.9223.920.89%7,174,660
Oct 21, 202423.6323.8623.3923.7123.71-0.42%8,331,738
Oct 18, 202424.1124.1223.6823.8123.81-1.24%6,579,635
Oct 17, 202424.5324.6423.8724.1124.11-1.83%9,648,127
Oct 16, 202424.4624.8024.1424.5624.561.07%9,838,168
Oct 15, 202423.8924.7723.8924.3024.304.07%14,673,059
Oct 14, 202423.3623.4922.7723.3523.35-0.13%11,286,856
Oct 11, 202423.1623.8223.1323.3823.381.56%12,649,025
Oct 10, 202422.9423.3722.8023.0223.02-0.22%16,265,566
Oct 9, 202421.6023.1321.5123.0723.0710.91%30,826,092
Oct 8, 202420.2121.1320.1620.8020.803.53%11,368,971
Oct 7, 202420.1520.6219.9220.0920.09-1.47%8,170,165
Oct 4, 202420.1320.6319.9520.3920.394.89%11,900,379
Oct 3, 202419.6319.9219.2819.4419.44-2.11%10,084,240
Oct 2, 202419.5020.0019.3519.8619.86-0.25%9,362,018
Oct 1, 202420.5020.5419.6019.9119.91-2.93%14,150,373
Sep 30, 202421.0321.2920.1820.5120.51-2.10%12,949,212
Sep 27, 202421.2421.2420.7520.9520.95-0.62%10,853,884