Skip to main content
logo
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
16.03
+1.24 (8.38%)
At close: May 20, 2026, 4:00 PM EDT
15.97
-0.07 (-0.41%)
After-hours: May 20, 2026, 7:58 PM EDT

NCLH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202614.9816.4114.6416.0316.038.38%32,975,361
May 19, 202615.0515.0914.5314.7914.79-3.08%20,801,092
May 18, 202615.7115.8215.1615.2615.26-1.68%20,570,887
May 15, 202615.8415.9015.4515.5215.52-2.57%23,679,483
May 14, 202616.6716.8515.8915.9315.93-0.81%22,611,968
May 13, 202615.9216.2515.7116.0616.060.37%20,995,347
May 12, 202616.5516.5815.9816.0016.00-3.50%21,474,119
May 11, 202617.0017.0216.4016.5816.58-2.93%30,594,360
May 8, 202617.2817.4916.8917.0817.08-0.81%17,712,862
May 7, 202617.9018.0016.9917.2217.22-2.99%25,297,222
May 6, 202617.5517.9917.2817.7517.754.78%31,485,230
May 5, 202617.2617.4516.9116.9416.94-1.51%33,595,120
May 4, 202617.5218.0816.9117.2017.20-8.56%58,800,543
May 1, 202618.1519.1218.0418.8118.813.47%31,697,776
Apr 30, 202618.1318.5917.9718.1818.182.31%20,771,119
Apr 29, 202617.5517.8817.2817.7717.77-0.11%20,453,799
Apr 28, 202617.9918.2917.7717.7917.79-2.20%16,620,065
Apr 27, 202618.1718.4618.0718.1918.19-1.73%12,400,091
Apr 24, 202618.4618.6618.1718.5118.510.49%15,010,474
Apr 23, 202619.0019.2318.2518.4218.42-3.21%17,057,658
Apr 22, 202619.5119.5118.8119.0319.03-1.55%16,390,838
Apr 21, 202620.0320.4819.1919.3319.33-4.59%19,333,191
Apr 20, 202620.2820.4819.6120.2620.26-3.48%28,853,628
Apr 17, 202621.4022.2220.9020.9920.994.79%31,605,191
Apr 16, 202621.3021.5120.0220.0320.03-5.16%22,168,565
Apr 15, 202621.1021.3620.7821.1221.120.14%9,464,803
Apr 14, 202620.6821.2820.5521.0921.094.10%16,544,164
Apr 13, 202619.3120.2819.2020.2620.261.50%17,184,808
Apr 10, 202620.0620.3619.6319.9619.96-11,672,061
Apr 9, 202619.7520.2619.5019.9619.96-0.99%15,809,278
Apr 8, 202620.5421.2219.9820.1620.167.63%30,201,125
Apr 7, 202619.0019.0518.2418.7318.73-3.30%24,807,006
Apr 6, 202619.0319.4818.6019.3719.372.32%18,431,301
Apr 2, 202618.5919.1118.1218.9318.93-2.32%24,192,340
Apr 1, 202619.1019.4618.9519.3819.383.64%26,508,763
Mar 31, 202618.2118.9218.0118.7018.705.95%28,322,109
Mar 30, 202618.6318.7517.5617.6517.65-4.54%22,927,946
Mar 27, 202619.4719.7918.3618.4918.49-6.85%24,193,836
Mar 26, 202619.9520.2919.6119.8519.85-1.83%17,203,795
Mar 25, 202620.5820.6519.9120.2220.222.85%16,653,805
Mar 24, 202619.6720.1419.4519.6619.66-2.29%12,875,624
Mar 23, 202619.9520.8219.6520.1220.126.17%24,241,904
Mar 20, 202619.4519.5318.8218.9518.95-3.51%23,681,418
Mar 19, 202619.4520.0019.3219.6419.64-0.81%16,389,349
Mar 18, 202620.0320.4719.8019.8019.80-2.32%16,681,219
Mar 17, 202620.3720.7520.1120.2720.272.17%17,461,048
Mar 16, 202619.3820.0219.3619.8419.845.14%22,927,679
Mar 13, 202619.7019.9718.8118.8718.87-3.03%19,604,110
Mar 12, 202619.9020.1419.4019.4619.46-4.84%30,514,908
Mar 11, 202620.3220.8320.0520.4520.450.49%15,927,195