Norwegian Cruise Line Holdings Ltd. NCLH
NYSE · United States · Consumer Services
$14.66-0.14 (-0.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14.66 | -0.95% | $14.98 | $15.15 | $14.63 | 23.99M |
| 2026-09-29 | $14.80 | +3.42% | $15.11 | $15.28 | $14.71 | 27.71M |
| 2026-09-28 | $14.31 | -2.05% | $14.45 | $14.62 | $14.17 | 23.50M |
| 2026-09-25 | $14.61 | +2.96% | $14.43 | $14.87 | $14.12 | 18.79M |
| 2026-09-24 | $14.19 | +0.07% | $14.01 | $14.55 | $13.97 | 20.76M |
| 2026-09-23 | $14.18 | -0.28% | $14.14 | $14.28 | $13.63 | 23.15M |
| 2026-09-22 | $14.22 | -0.14% | $14.75 | $14.98 | $14.17 | 25.19M |
| 2026-09-21 | $14.24 | +0.85% | $14.35 | $14.60 | $14.20 | 16.68M |
| 2026-09-18 | $14.12 | -1.88% | $14.35 | $14.47 | $14.07 | 22.81M |
| 2026-09-17 | $14.39 | -0.96% | $14.93 | $15.03 | $14.39 | 16.44M |
| 2026-09-16 | $14.53 | +1.75% | $14.50 | $14.70 | $14.20 | 16.30M |
| 2026-09-15 | $14.28 | -2.99% | $14.77 | $14.85 | $14.19 | 18.40M |
| 2026-09-14 | $14.72 | -0.67% | $14.51 | $14.99 | $14.42 | 16.34M |
| 2026-09-11 | $14.82 | +1.72% | $14.89 | $15.03 | $14.70 | 15.58M |
| 2026-09-10 | $14.57 | -1.89% | $14.58 | $14.83 | $14.45 | 19.16M |
| 2026-09-09 | $14.85 | -3.51% | $15.20 | $15.27 | $14.74 | 20.41M |
| 2026-09-08 | $15.39 | -1.16% | $15.43 | $15.79 | $15.37 | 14.58M |
| 2026-09-04 | $15.57 | -0.13% | $15.63 | $15.72 | $15.42 | 11.73M |
| 2026-09-03 | $15.59 | +0.13% | $15.69 | $15.78 | $15.31 | 13.37M |
| 2026-09-02 | $15.57 | +0.91% | $15.63 | $15.92 | $15.48 | 13.62M |
| 2026-09-01 | $15.43 | -4.40% | $15.97 | $16.10 | $15.31 | 22.60M |
| 2026-08-31 | $16.14 | -3.06% | $16.43 | $16.45 | $16.09 | 14.58M |
| 2026-08-28 | $16.65 | 0.00% | $16.79 | $16.94 | $16.65 | 14.05M |
| 2026-08-27 | $16.65 | -2.57% | $16.98 | $17.08 | $16.60 | 13.43M |
| 2026-08-26 | $17.09 | -0.98% | $17.40 | $17.67 | $16.98 | 8.93M |
| 2026-08-25 | $17.26 | +0.23% | $17.45 | $17.53 | $17.08 | 11.17M |
| 2026-08-24 | $17.22 | -0.12% | $17.48 | $17.72 | $17.03 | 14.64M |
| 2026-08-21 | $17.24 | +2.93% | $16.88 | $17.46 | $16.86 | 14.07M |
| 2026-08-20 | $16.75 | -3.40% | $17.13 | $17.16 | $16.42 | 22.10M |
| 2026-08-19 | $17.34 | -1.53% | $17.90 | $17.90 | $17.31 | 11.27M |
| 2026-08-18 | $17.61 | -3.14% | $17.78 | $18.01 | $17.58 | 17.64M |
| 2026-08-17 | $18.18 | -4.37% | $18.93 | $18.93 | $18.10 | 15.65M |
| 2026-08-14 | $19.01 | -2.76% | $19.46 | $19.60 | $18.92 | 12.50M |
| 2026-08-13 | $19.55 | +3.33% | $19.16 | $19.57 | $18.97 | 10.75M |
| 2026-08-12 | $18.92 | +1.18% | $18.94 | $19.12 | $18.66 | 8.25M |
| 2026-08-11 | $18.70 | +0.81% | $18.68 | $19.00 | $18.57 | 10.24M |
| 2026-08-10 | $18.55 | -3.64% | $19.07 | $19.08 | $18.51 | 14.16M |
| 2026-08-07 | $19.25 | -0.62% | $19.65 | $19.65 | $19.07 | 14.43M |
| 2026-08-06 | $19.37 | -4.58% | $20.10 | $20.14 | $19.37 | 10.28M |
| 2026-08-05 | $20.30 | +1.15% | $20.15 | $20.61 | $20.01 | 11.75M |
| 2026-08-04 | $20.07 | +1.57% | $20.18 | $20.37 | $19.72 | 18.96M |
| 2026-08-03 | $19.76 | +6.64% | $19.00 | $19.77 | $19.00 | 19.52M |
| 2026-07-31 | $18.53 | -1.01% | $18.81 | $19.24 | $18.31 | 19.88M |
| 2026-07-30 | $18.72 | -9.78% | $18.97 | $19.63 | $18.63 | 36.51M |
| 2026-07-29 | $20.75 | -2.21% | $20.50 | $21.25 | $20.45 | 17.46M |
| 2026-07-28 | $21.22 | +5.94% | $19.95 | $21.27 | $19.76 | 21.76M |
| 2026-07-27 | $20.03 | +3.41% | $20.01 | $20.17 | $19.35 | 17.31M |
| 2026-07-24 | $19.37 | +3.53% | $18.98 | $19.94 | $18.95 | 13.11M |
| 2026-07-23 | $18.71 | -3.21% | $18.49 | $18.96 | $18.42 | 13.28M |
| 2026-07-22 | $19.33 | -0.62% | $19.40 | $19.70 | $19.07 | 8.15M |
| 2026-07-21 | $19.45 | -0.21% | $19.63 | $19.67 | $19.28 | 10.54M |
| 2026-07-20 | $19.49 | +0.15% | $19.63 | $19.86 | $19.25 | 13.03M |
| 2026-07-17 | $19.46 | -0.76% | $19.11 | $19.72 | $19.05 | 9.95M |
| 2026-07-16 | $19.61 | -0.61% | $19.60 | $19.88 | $19.35 | 7.11M |
| 2026-07-15 | $19.73 | +1.39% | $19.75 | $20.26 | $19.57 | 11.93M |
| 2026-07-14 | $19.46 | -0.87% | $19.50 | $19.71 | $19.32 | 8.06M |
| 2026-07-13 | $19.63 | +0.10% | $19.50 | $20.17 | $19.49 | 12.47M |
| 2026-07-10 | $19.61 | -0.76% | $19.92 | $20.00 | $19.36 | 9.54M |
| 2026-07-09 | $19.76 | +6.98% | $18.81 | $20.06 | $18.66 | 17.59M |
| 2026-07-08 | $18.47 | -1.91% | $18.35 | $18.59 | $18.00 | 19.87M |
| 2026-07-07 | $18.83 | -2.23% | $19.20 | $19.37 | $18.60 | 11.75M |
| 2026-07-06 | $19.26 | -2.63% | $19.76 | $19.97 | $19.18 | 13.72M |
| 2026-07-02 | $19.78 | -4.31% | $20.87 | $21.03 | $19.62 | 15.32M |
| 2026-07-01 | $20.67 | -2.08% | $21.11 | $21.40 | $20.57 | 14.81M |
| 2026-06-30 | $21.11 | -3.70% | $21.73 | $21.75 | $20.95 | 16.30M |
| 2026-06-29 | $21.92 | +3.20% | $21.36 | $21.95 | $21.11 | 24.48M |
| 2026-06-26 | $21.24 | +1.24% | $20.93 | $21.38 | $20.64 | 26.20M |
| 2026-06-25 | $20.98 | -0.14% | $21.05 | $21.79 | $20.68 | 17.04M |
| 2026-06-24 | $21.01 | +3.04% | $20.65 | $21.29 | $20.56 | 24.17M |
| 2026-06-23 | $20.39 | +1.75% | $19.31 | $20.46 | $19.01 | 18.34M |
| 2026-06-22 | $20.04 | -1.96% | $20.27 | $20.81 | $19.93 | 14.22M |
| 2026-06-18 | $20.44 | +3.08% | $20.43 | $20.84 | $20.20 | 21.27M |
| 2026-06-17 | $19.83 | -2.46% | $20.29 | $20.81 | $19.81 | 19.43M |
| 2026-06-16 | $20.33 | +0.94% | $20.48 | $20.64 | $20.17 | 19.64M |
| 2026-06-15 | $20.14 | +3.65% | $20.33 | $20.59 | $20.02 | 23.96M |
| 2026-06-12 | $19.43 | +1.94% | $19.25 | $19.61 | $18.76 | 18.44M |
| 2026-06-11 | $19.06 | +6.36% | $17.84 | $19.10 | $17.70 | 23.23M |
| 2026-06-10 | $17.92 | -5.83% | $18.53 | $18.82 | $17.74 | 18.29M |
| 2026-06-09 | $19.03 | +2.59% | $18.85 | $19.34 | $18.27 | 17.95M |
| 2026-06-08 | $18.55 | -1.07% | $18.46 | $19.22 | $18.25 | 19.34M |
| 2026-06-05 | $18.75 | -1.99% | $19.06 | $19.56 | $18.50 | 17.13M |
| 2026-06-04 | $19.13 | +5.40% | $19.20 | $19.48 | $18.68 | 26.86M |
| 2026-06-03 | $18.15 | +0.11% | $18.11 | $18.73 | $18.03 | 25.26M |
| 2026-06-02 | $18.13 | +0.39% | $18.02 | $18.23 | $17.72 | 15.03M |
| 2026-06-01 | $18.06 | -1.53% | $17.88 | $18.47 | $17.79 | 17.95M |
| 2026-05-29 | $18.34 | +0.33% | $18.55 | $18.64 | $18.14 | 19.46M |
| 2026-05-28 | $18.28 | +0.72% | $17.63 | $18.58 | $17.62 | 26.18M |
| 2026-05-27 | $18.15 | +6.14% | $17.80 | $18.41 | $17.80 | 30.87M |
| 2026-05-26 | $17.10 | +4.91% | $16.84 | $17.16 | $16.76 | 22.82M |
| 2026-05-22 | $16.30 | -1.03% | $16.71 | $16.71 | $16.26 | 18.97M |