Norwegian Cruise Line Holdings Ltd (NCLH) Historical Stock Data
19.15 ↑1.45 (8.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCLH is up 0.44% a day on average. There have been 16 days where Norwegian Cruise Line Holdings Ltd closed green and 14 days where NCLH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18.90 | 19.15 | ↑$0.25 (1.35%) | 18.67 | 19.40 | 22.93M |
| 2025-05-09 | 17.81 | 17.70 | ↓$0.11 (-0.62%) | 17.46 | 17.96 | 9.76M |
| 2025-05-08 | 17.55 | 17.88 | ↑$0.33 (1.88%) | 17.45 | 18.09 | 12.32M |
| 2025-05-07 | 17.33 | 17.31 | ↓$0.02 (-0.12%) | 17.14 | 17.60 | 8.82M |
| 2025-05-06 | 16.98 | 17.27 | ↑$0.29 (1.71%) | 16.78 | 17.45 | 8.87M |
| 2025-05-05 | 17.00 | 17.37 | ↑$0.37 (2.18%) | 16.90 | 17.72 | 17.82M |
| 2025-05-02 | 16.71 | 17.37 | ↑$0.66 (3.95%) | 16.68 | 17.56 | 25.97M |
| 2025-05-01 | 16.23 | 16.26 | ↑$0.03 (0.18%) | 16.05 | 16.43 | 19.83M |
| 2025-04-30 | 15.64 | 16.03 | ↑$0.39 (2.49%) | 15.31 | 16.08 | 32.80M |
| 2025-04-29 | 17.72 | 17.38 | ↓$0.34 (-1.92%) | 16.93 | 17.75 | 17.74M |
| 2025-04-28 | 17.48 | 17.44 | ↓$0.04 (-0.23%) | 17.23 | 18.06 | 12.76M |
| 2025-04-25 | 17.10 | 17.23 | ↑$0.13 (0.76%) | 16.95 | 17.26 | 10.16M |
| 2025-04-24 | 16.82 | 17.15 | ↑$0.33 (1.96%) | 16.66 | 17.23 | 14.11M |
| 2025-04-23 | 17.57 | 17.00 | ↓$0.57 (-3.24%) | 16.97 | 18.20 | 18.21M |
| 2025-04-22 | 16.19 | 16.61 | ↑$0.42 (2.59%) | 16.19 | 16.66 | 9.39M |
| 2025-04-21 | 16.30 | 16.05 | ↓$0.25 (-1.53%) | 15.84 | 16.67 | 10.97M |
| 2025-04-17 | 16.12 | 16.38 | ↑$0.26 (1.61%) | 15.97 | 16.52 | 9.76M |
| 2025-04-16 | 16.13 | 16.09 | ↓$0.04 (-0.25%) | 15.85 | 16.63 | 13.14M |
| 2025-04-15 | 16.51 | 16.31 | ↓$0.20 (-1.21%) | 16.17 | 16.60 | 17.48M |
| 2025-04-14 | 16.96 | 16.30 | ↓$0.66 (-3.89%) | 16.24 | 17.25 | 18.67M |
| 2025-04-11 | 16.59 | 16.32 | ↓$0.27 (-1.63%) | 15.81 | 16.66 | 15.52M |
| 2025-04-10 | 17.40 | 16.69 | ↓$0.71 (-4.08%) | 16.11 | 17.55 | 19.76M |
| 2025-04-09 | 15.60 | 18.39 | ↑$2.79 (17.88%) | 15.24 | 18.65 | 30.24M |
| 2025-04-08 | 16.90 | 15.54 | ↓$1.36 (-8.05%) | 15.31 | 16.96 | 18.88M |
| 2025-04-07 | 14.84 | 15.50 | ↑$0.66 (4.45%) | 14.21 | 16.58 | 23.35M |
| 2025-04-04 | 15.70 | 15.69 | ↓$0.01 (-0.06%) | 14.50 | 15.89 | 19.50M |
| 2025-04-03 | 18.18 | 16.31 | ↓$1.87 (-10.29%) | 16.24 | 18.28 | 29.48M |
| 2025-04-02 | 18.68 | 19.50 | ↑$0.82 (4.39%) | 18.65 | 19.59 | 13.91M |
| 2025-04-01 | 18.95 | 19.06 | ↑$0.11 (0.58%) | 18.35 | 19.16 | 7.31M |
| 2025-03-31 | 18.50 | 18.96 | ↑$0.46 (2.49%) | 18.19 | 19.11 | 9.99M |
Create an account or log in to view more rows.
$NCLH Overpower the algos!
$NCLH Powell save me
$NCLH keep inchin
$NCLH is being added
$NCLH time to run
$NCLH I love this stonk!
$NCLH doesn’t look good for Monday.
$NCLH Exciting times ahead people.
$NCLH Pack it up boys.
$NCLH wow! I sold too early