Norwegian Cruise Line Holdings Ltd (NCLH) Historical Stock Data
18.80 ↓0.03 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCLH is down -0.56% a day on average. There have been 12 days where Norwegian Cruise Line Holdings Ltd closed green and 18 days where NCLH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 18.79 | 18.80 | ↑$0.01 (0.05%) | 18.63 | 18.90 | 11.91M |
| 2025-12-03 | 18.51 | 18.83 | ↑$0.32 (1.73%) | 18.40 | 19.08 | 12.50M |
| 2025-12-02 | 18.68 | 18.43 | ↓$0.25 (-1.34%) | 18.30 | 18.71 | 12.16M |
| 2025-12-01 | 18.22 | 18.57 | ↑$0.35 (1.92%) | 18.12 | 18.64 | 11.59M |
| 2025-11-28 | 18.42 | 18.46 | ↑$0.04 (0.22%) | 18.42 | 18.72 | 5.85M |
| 2025-11-26 | 18.40 | 18.33 | ↓$0.07 (-0.38%) | 18.26 | 18.64 | 11.08M |
| 2025-11-25 | 17.84 | 18.35 | ↑$0.51 (2.86%) | 17.84 | 18.71 | 17.98M |
| 2025-11-24 | 18.31 | 17.75 | ↓$0.56 (-3.06%) | 17.35 | 18.40 | 16.84M |
| 2025-11-21 | 17.74 | 18.20 | ↑$0.46 (2.59%) | 17.59 | 18.42 | 14.44M |
| 2025-11-20 | 18.00 | 17.50 | ↓$0.50 (-2.78%) | 17.47 | 18.36 | 14.65M |
| 2025-11-19 | 17.95 | 17.78 | ↓$0.17 (-0.95%) | 17.62 | 18.06 | 10.90M |
| 2025-11-18 | 17.51 | 17.84 | ↑$0.33 (1.88%) | 17.47 | 18.04 | 12.83M |
| 2025-11-17 | 18.20 | 17.53 | ↓$0.67 (-3.68%) | 17.46 | 18.25 | 14.10M |
| 2025-11-14 | 18.31 | 18.29 | ↓$0.02 (-0.11%) | 18.18 | 18.50 | 9.25M |
| 2025-11-13 | 18.93 | 18.56 | ↓$0.37 (-1.93%) | 18.56 | 19.29 | 12.67M |
| 2025-11-12 | 18.86 | 18.94 | ↑$0.08 (0.42%) | 18.84 | 19.47 | 13.59M |
| 2025-11-11 | 18.92 | 18.82 | ↓$0.10 (-0.53%) | 18.75 | 19.14 | 12.98M |
| 2025-11-10 | 19.63 | 19.04 | ↓$0.59 (-3.01%) | 18.85 | 19.69 | 26.26M |
| 2025-11-07 | 18.42 | 19.07 | ↑$0.65 (3.53%) | 18.40 | 19.46 | 25.55M |
| 2025-11-06 | 18.57 | 18.24 | ↓$0.33 (-1.75%) | 18.07 | 18.93 | 21.88M |
| 2025-11-05 | 18.90 | 18.61 | ↓$0.29 (-1.53%) | 18.32 | 18.94 | 31.93M |
| 2025-11-04 | 20.40 | 18.79 | ↓$1.61 (-7.89%) | 18.63 | 20.84 | 56.44M |
| 2025-11-03 | 22.34 | 22.18 | ↓$0.16 (-0.72%) | 21.93 | 22.46 | 26.15M |
| 2025-10-31 | 22.13 | 22.42 | ↑$0.29 (1.31%) | 22.08 | 22.49 | 16.17M |
| 2025-10-30 | 21.92 | 22.22 | ↑$0.30 (1.37%) | 21.84 | 22.76 | 15.60M |
| 2025-10-29 | 22.21 | 22.22 | ↑$0.01 (0.05%) | 22.02 | 22.59 | 16.55M |
| 2025-10-28 | 22.85 | 22.35 | ↓$0.50 (-2.19%) | 22.17 | 22.88 | 22M |
| 2025-10-27 | 23.80 | 23.51 | ↓$0.29 (-1.22%) | 23.32 | 23.86 | 17.95M |
| 2025-10-24 | 23.78 | 23.47 | ↓$0.31 (-1.30%) | 23.40 | 23.95 | 13.59M |
| 2025-10-23 | 23.59 | 23.48 | ↓$0.11 (-0.47%) | 23.04 | 23.81 | 22.35M |
Create an account or log in to view more rows.
$NCLH just fucking go already jeesh
$NCLH last chance to load imo
$NCLH wtf?
$NCLH Waiting waiting waiting — you know for what !!! Announcement!!!
$NCLH up we go
$NCLH Overpower the algos!
$NCLH Powell save me
$NCLH keep inchin
$NCLH is being added
$NCLH time to run