Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
20.16
+1.43 (7.63%)
At close: Apr 8, 2026, 4:00 PM EDT
20.14
-0.02 (-0.10%)
After-hours: Apr 8, 2026, 7:57 PM EDT
NCLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 20.54 | 21.22 | 19.98 | 20.16 | 20.16 | 7.63% | 30,044,357 |
| Apr 7, 2026 | 19.00 | 19.05 | 18.24 | 18.73 | 18.73 | -3.30% | 23,656,416 |
| Apr 6, 2026 | 19.03 | 19.48 | 18.60 | 19.37 | 19.37 | 2.32% | 18,369,626 |
| Apr 2, 2026 | 18.59 | 19.11 | 18.12 | 18.93 | 18.93 | -2.32% | 24,110,082 |
| Apr 1, 2026 | 19.10 | 19.46 | 18.95 | 19.38 | 19.38 | 3.64% | 25,988,261 |
| Mar 31, 2026 | 18.21 | 18.92 | 18.01 | 18.70 | 18.70 | 5.95% | 28,087,214 |
| Mar 30, 2026 | 18.63 | 18.75 | 17.56 | 17.65 | 17.65 | -4.54% | 22,692,316 |
| Mar 27, 2026 | 19.47 | 19.79 | 18.36 | 18.49 | 18.49 | -6.85% | 23,911,790 |
| Mar 26, 2026 | 19.95 | 20.29 | 19.61 | 19.85 | 19.85 | -1.83% | 17,139,177 |
| Mar 25, 2026 | 20.58 | 20.65 | 19.91 | 20.22 | 20.22 | 2.85% | 16,617,262 |
| Mar 24, 2026 | 19.67 | 20.14 | 19.45 | 19.66 | 19.66 | -2.29% | 12,548,547 |
| Mar 23, 2026 | 19.95 | 20.82 | 19.65 | 20.12 | 20.12 | 6.17% | 24,145,166 |
| Mar 20, 2026 | 19.45 | 19.53 | 18.82 | 18.95 | 18.95 | -3.51% | 23,331,158 |
| Mar 19, 2026 | 19.45 | 20.00 | 19.32 | 19.64 | 19.64 | -0.81% | 16,295,045 |
| Mar 18, 2026 | 20.03 | 20.47 | 19.80 | 19.80 | 19.80 | -2.32% | 16,372,034 |
| Mar 17, 2026 | 20.37 | 20.75 | 20.11 | 20.27 | 20.27 | 2.17% | 17,060,162 |
| Mar 16, 2026 | 19.38 | 20.02 | 19.36 | 19.84 | 19.84 | 5.14% | 22,816,335 |
| Mar 13, 2026 | 19.70 | 19.97 | 18.81 | 18.87 | 18.87 | -3.03% | 19,431,633 |
| Mar 12, 2026 | 19.90 | 20.14 | 19.40 | 19.46 | 19.46 | -4.84% | 30,301,041 |
| Mar 11, 2026 | 20.32 | 20.83 | 20.05 | 20.45 | 20.45 | 0.49% | 15,771,123 |
| Mar 10, 2026 | 20.28 | 21.02 | 19.90 | 20.35 | 20.35 | -1.74% | 24,308,958 |
| Mar 9, 2026 | 19.42 | 20.86 | 18.51 | 20.71 | 20.71 | 3.29% | 29,742,417 |
| Mar 6, 2026 | 20.16 | 20.40 | 19.61 | 20.05 | 20.05 | -4.16% | 24,710,687 |
| Mar 5, 2026 | 20.87 | 21.68 | 20.57 | 20.92 | 20.92 | -0.90% | 25,658,402 |
| Mar 4, 2026 | 21.40 | 21.91 | 21.08 | 21.11 | 21.11 | -0.75% | 29,414,411 |
| Mar 3, 2026 | 21.34 | 21.72 | 20.52 | 21.27 | 21.27 | -4.10% | 34,593,831 |
| Mar 2, 2026 | 22.61 | 22.88 | 21.62 | 22.18 | 22.18 | -10.53% | 45,528,520 |
| Feb 27, 2026 | 24.25 | 25.10 | 24.06 | 24.79 | 24.79 | -0.92% | 25,444,561 |
| Feb 26, 2026 | 24.14 | 25.04 | 24.10 | 25.02 | 25.02 | 5.08% | 19,377,279 |
| Feb 25, 2026 | 24.18 | 24.34 | 23.55 | 23.81 | 23.81 | -0.63% | 13,973,965 |
| Feb 24, 2026 | 23.38 | 24.32 | 23.10 | 23.96 | 23.96 | 2.00% | 12,836,011 |
| Feb 23, 2026 | 24.35 | 24.85 | 23.09 | 23.49 | 23.49 | -3.37% | 16,142,173 |
| Feb 20, 2026 | 23.58 | 24.38 | 23.43 | 24.31 | 24.31 | 2.40% | 14,814,431 |
| Feb 19, 2026 | 24.00 | 24.39 | 23.69 | 23.74 | 23.74 | -2.51% | 17,472,094 |
| Feb 18, 2026 | 23.82 | 24.84 | 23.31 | 24.35 | 24.35 | 1.04% | 26,136,963 |
| Feb 17, 2026 | 23.12 | 24.46 | 22.60 | 24.10 | 24.10 | 12.15% | 59,590,836 |
| Feb 13, 2026 | 21.98 | 22.33 | 21.07 | 21.49 | 21.49 | -7.57% | 41,232,892 |
| Feb 12, 2026 | 23.18 | 23.66 | 22.65 | 23.25 | 23.25 | 1.31% | 21,557,089 |
| Feb 11, 2026 | 23.01 | 23.35 | 22.54 | 22.95 | 22.95 | -2.59% | 16,316,036 |
| Feb 10, 2026 | 22.75 | 24.13 | 22.74 | 23.56 | 23.56 | 3.11% | 29,564,262 |
| Feb 9, 2026 | 22.90 | 23.22 | 22.62 | 22.85 | 22.85 | -2.02% | 13,557,290 |
| Feb 6, 2026 | 21.78 | 23.40 | 21.64 | 23.32 | 23.32 | 7.47% | 19,799,779 |
| Feb 5, 2026 | 22.27 | 22.77 | 21.44 | 21.70 | 21.70 | -2.65% | 16,469,483 |
| Feb 4, 2026 | 22.67 | 22.67 | 21.38 | 22.29 | 22.29 | -0.98% | 31,600,766 |
| Feb 3, 2026 | 23.28 | 24.01 | 22.16 | 22.51 | 22.51 | -4.78% | 24,572,841 |
| Feb 2, 2026 | 22.12 | 23.72 | 21.96 | 23.64 | 23.64 | 7.65% | 20,780,321 |
| Jan 30, 2026 | 22.64 | 22.71 | 21.58 | 21.96 | 21.96 | -4.19% | 17,494,499 |
| Jan 29, 2026 | 21.76 | 23.10 | 21.62 | 22.92 | 22.92 | 10.25% | 30,798,861 |
| 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 |