Norwegian Cruise Line Holdings Ltd.NCLHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $18.51 | $19.08 | $18.40 | $18.83 | 15.24M |
| 12/2/2025 | $18.68 | $18.71 | $18.30 | $18.43 | 13.52M |
| 12/1/2025 | $18.22 | $18.64 | $18.12 | $18.57 | 12.65M |
| 11/28/2025 | $18.42 | $18.72 | $18.42 | $18.46 | 5.85M |
| 11/26/2025 | $18.40 | $18.64 | $18.26 | $18.33 | 11.09M |
| 11/25/2025 | $17.84 | $18.71 | $17.84 | $18.35 | 17.98M |
| 11/24/2025 | $18.31 | $18.40 | $17.35 | $17.75 | 19.03M |
| 11/21/2025 | $17.74 | $18.42 | $17.59 | $18.20 | 14.46M |
| 11/20/2025 | $18.00 | $18.36 | $17.47 | $17.50 | 15.22M |
| 11/19/2025 | $17.95 | $18.06 | $17.61 | $17.78 | 10.95M |
| 11/18/2025 | $17.51 | $18.04 | $17.47 | $17.84 | 14.19M |
| 11/17/2025 | $18.20 | $18.25 | $17.46 | $17.53 | 15.37M |
| 11/14/2025 | $18.31 | $18.50 | $18.18 | $18.29 | 10.18M |
| 11/13/2025 | $18.93 | $19.29 | $18.55 | $18.56 | 14.66M |
| 11/12/2025 | $18.86 | $19.47 | $18.84 | $18.94 | 14.65M |
| 11/11/2025 | $18.92 | $19.14 | $18.75 | $18.82 | 13.95M |
| 11/10/2025 | $19.63 | $19.69 | $18.85 | $19.04 | 26.28M |
| 11/7/2025 | $18.42 | $19.45 | $18.38 | $19.07 | 25.57M |
| 11/6/2025 | $18.57 | $18.93 | $18.07 | $18.24 | 23.80M |
| 11/5/2025 | $18.90 | $18.94 | $18.32 | $18.61 | 33.39M |
| 11/4/2025 | $20.40 | $20.84 | $18.63 | $18.79 | 58.59M |
| 11/3/2025 | $22.34 | $22.46 | $21.93 | $22.18 | 27.94M |
| 10/31/2025 | $22.13 | $22.49 | $22.07 | $22.42 | 16.18M |
| 10/30/2025 | $21.92 | $22.76 | $21.84 | $22.22 | 16.76M |
| 10/29/2025 | $22.21 | $22.59 | $22.02 | $22.22 | 16.56M |
| 10/28/2025 | $22.85 | $22.88 | $22.17 | $22.35 | 22.75M |
| 10/27/2025 | $23.80 | $23.86 | $23.32 | $23.51 | 17.98M |
| 10/24/2025 | $23.78 | $23.95 | $23.40 | $23.47 | 14.23M |
| 10/23/2025 | $23.59 | $23.81 | $23.04 | $23.48 | 23.34M |
| 10/22/2025 | $23.83 | $24.23 | $23.58 | $23.63 | 19.26M |
| 10/21/2025 | $23.33 | $24.03 | $23.29 | $23.92 | 13.59M |
| 10/20/2025 | $23.11 | $23.33 | $23.01 | $23.25 | 9.11M |
| 10/17/2025 | $22.77 | $23.12 | $22.43 | $22.94 | 10.87M |
| 10/16/2025 | $23.68 | $23.77 | $22.72 | $22.85 | 10.74M |
| 10/15/2025 | $23.91 | $23.99 | $23.48 | $23.58 | 9.84M |
| 10/14/2025 | $22.55 | $23.99 | $22.46 | $23.75 | 10.54M |
| 10/13/2025 | $22.95 | $23.25 | $22.79 | $23.04 | 9.74M |