Norwegian Cruise Line Holdings Ltd.NCLHNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $21.34 | $21.72 | $20.52 | $21.27 | 34.65M |
| 3/2/2026 | $22.61 | $22.88 | $21.62 | $22.18 | 46.52M |
| 2/27/2026 | $24.25 | $25.10 | $24.06 | $24.79 | 25.52M |
| 2/26/2026 | $24.14 | $25.04 | $24.10 | $25.02 | 19.65M |
| 2/25/2026 | $24.18 | $24.34 | $23.55 | $23.81 | 14.00M |
| 2/24/2026 | $23.38 | $24.32 | $23.10 | $23.96 | 12.94M |
| 2/23/2026 | $24.35 | $24.85 | $23.09 | $23.49 | 16.29M |
| 2/20/2026 | $23.58 | $24.38 | $23.43 | $24.31 | 16.23M |
| 2/19/2026 | $24.00 | $24.39 | $23.69 | $23.74 | 17.66M |
| 2/18/2026 | $23.82 | $24.84 | $23.31 | $24.35 | 26.77M |
| 2/17/2026 | $23.12 | $24.46 | $22.60 | $24.10 | 60.45M |
| 2/13/2026 | $21.98 | $22.33 | $21.07 | $21.49 | 41.40M |
| 2/12/2026 | $23.18 | $23.66 | $22.65 | $23.25 | 21.93M |
| 2/11/2026 | $23.01 | $23.35 | $22.54 | $22.95 | 16.56M |
| 2/10/2026 | $22.75 | $24.13 | $22.74 | $23.56 | 29.85M |
| 2/9/2026 | $22.90 | $23.22 | $22.62 | $22.85 | 13.58M |
| 2/6/2026 | $21.78 | $23.40 | $21.64 | $23.32 | 20.03M |
| 2/5/2026 | $22.27 | $22.77 | $21.44 | $21.70 | 16.72M |
| 2/4/2026 | $22.67 | $22.67 | $21.38 | $22.29 | 31.62M |
| 2/3/2026 | $23.28 | $24.01 | $22.16 | $22.51 | 24.89M |
| 2/2/2026 | $22.12 | $23.72 | $21.96 | $23.64 | 20.81M |
| 1/30/2026 | $22.64 | $22.71 | $21.58 | $21.96 | 17.57M |
| 1/29/2026 | $21.76 | $23.10 | $21.62 | $22.92 | 31.96M |
| 1/28/2026 | $20.91 | $21.32 | $20.72 | $20.79 | 21.76M |
| 1/27/2026 | $20.86 | $20.99 | $20.64 | $20.86 | 12.16M |
| 1/26/2026 | $20.81 | $21.09 | $20.71 | $20.79 | 12.80M |
| 1/23/2026 | $20.57 | $20.95 | $20.50 | $20.93 | 21.72M |
| 1/22/2026 | $21.19 | $21.33 | $20.77 | $20.82 | 17.77M |
| 1/21/2026 | $20.41 | $21.17 | $20.33 | $20.87 | 19.67M |
| 1/20/2026 | $21.06 | $21.20 | $20.34 | $20.37 | 30.23M |
| 1/16/2026 | $22.90 | $23.00 | $21.94 | $22.01 | 22.73M |
| 1/15/2026 | $23.31 | $23.78 | $22.81 | $22.87 | 18.95M |
| 1/14/2026 | $23.65 | $23.69 | $22.65 | $23.09 | 17.63M |
| 1/13/2026 | $24.18 | $24.79 | $23.50 | $23.82 | 22.28M |
| 1/12/2026 | $24.20 | $24.47 | $23.73 | $24.34 | 16.43M |
| 1/9/2026 | $24.73 | $24.81 | $24.19 | $24.53 | 19.39M |
| 1/8/2026 | $24.39 | $25.13 | $24.20 | $24.37 | 16.64M |
| 1/7/2026 | $23.60 | $24.46 | $23.45 | $24.42 | 14.50M |
| 1/6/2026 | $22.70 | $24.24 | $22.65 | $23.80 | 19.60M |
| 1/5/2026 | $22.50 | $22.98 | $21.96 | $22.58 | 15.55M |
| 1/2/2026 | $22.52 | $22.97 | $22.22 | $22.78 | 8.57M |
| 12/31/2025 | $22.41 | $22.47 | $22.25 | $22.32 | 6.49M |
| 12/30/2025 | $22.46 | $22.62 | $22.39 | $22.43 | 7.30M |
| 12/29/2025 | $22.60 | $22.63 | $22.15 | $22.41 | 9.25M |
| 12/26/2025 | $23.19 | $23.20 | $22.51 | $22.81 | 8.50M |
| 12/24/2025 | $23.20 | $23.27 | $23.03 | $23.17 | 4.28M |
| 12/23/2025 | $24.23 | $24.31 | $23.08 | $23.11 | 13.68M |
| 12/22/2025 | $22.91 | $24.32 | $22.85 | $24.27 | 20.07M |
| 12/19/2025 | $21.61 | $23.23 | $21.51 | $23.04 | 29.12M |
| 12/18/2025 | $21.78 | $22.10 | $21.57 | $21.63 | 18.26M |
| 12/17/2025 | $21.60 | $22.39 | $21.51 | $21.54 | 19.99M |
| 12/16/2025 | $21.68 | $22.05 | $21.53 | $21.54 | 19.45M |
| 12/15/2025 | $20.85 | $21.79 | $20.73 | $21.65 | 22.29M |
| 12/12/2025 | $20.98 | $21.33 | $20.65 | $20.86 | 22.20M |
| 12/11/2025 | $19.14 | $20.64 | $19.13 | $20.55 | 27.38M |
| 12/10/2025 | $18.75 | $19.35 | $18.51 | $19.24 | 24.86M |
| 12/9/2025 | $18.72 | $19.10 | $18.64 | $18.72 | 19.65M |
| 12/8/2025 | $19.00 | $19.15 | $18.81 | $19.11 | 16.43M |
| 12/5/2025 | $18.75 | $19.23 | $18.66 | $18.92 | 12.75M |
| 12/4/2025 | $18.79 | $18.90 | $18.63 | $18.80 | 15.65M |