Norwegian Cruise Line Lt... (NCLH)
NYSE: NCLH
· Real-Time Price · USD
26.66
-0.28 (-1.04%)
At close: Sep 12, 2025, 3:59 PM
26.72
0.24%
After-hours: Sep 12, 2025, 07:45 PM EDT
NCLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.12 | 27.18 | 26.65 | 26.65 | 26.65 | -1.08% | 14,723,805 |
| Sep 11, 2025 | 25.86 | 27.01 | 25.83 | 26.94 | 26.94 | 5.94% | 21,974,400 |
| Sep 10, 2025 | 25.37 | 25.66 | 24.52 | 25.43 | 25.43 | 0.24% | 18,502,600 |
| Sep 9, 2025 | 24.60 | 25.60 | 24.36 | 25.37 | 25.37 | 3.42% | 40,338,900 |
| Sep 8, 2025 | 25.44 | 25.74 | 24.48 | 24.53 | 24.53 | -4.40% | 32,898,000 |
| Sep 5, 2025 | 25.71 | 26.28 | 25.46 | 25.66 | 25.66 | 0.27% | 14,682,644 |
| Sep 4, 2025 | 25.32 | 25.79 | 25.23 | 25.59 | 25.59 | 0.99% | 16,213,834 |
| Sep 3, 2025 | 24.76 | 25.63 | 24.64 | 25.34 | 25.34 | 2.51% | 16,679,500 |
| Sep 2, 2025 | 24.10 | 24.74 | 23.95 | 24.72 | 24.72 | -0.48% | 12,961,300 |
| Aug 29, 2025 | 25.35 | 25.52 | 24.69 | 24.84 | 24.84 | -2.17% | 11,885,200 |
| Aug 28, 2025 | 25.08 | 25.59 | 25.03 | 25.39 | 25.39 | 2.05% | 13,889,722 |
| Aug 27, 2025 | 24.58 | 25.02 | 24.53 | 24.88 | 24.88 | 0.48% | 9,371,414 |
| Aug 26, 2025 | 24.63 | 24.84 | 24.29 | 24.76 | 24.76 | 0.49% | 12,351,500 |
| Aug 25, 2025 | 24.82 | 24.97 | 24.61 | 24.64 | 24.64 | -1.64% | 10,449,400 |
| Aug 22, 2025 | 23.53 | 25.18 | 23.40 | 25.05 | 25.05 | 7.23% | 20,636,001 |
| Aug 21, 2025 | 23.46 | 23.50 | 23.13 | 23.36 | 23.36 | -2.05% | 13,258,941 |
| Aug 20, 2025 | 24.22 | 24.23 | 23.52 | 23.85 | 23.85 | -2.37% | 14,377,800 |
| Aug 19, 2025 | 24.52 | 24.65 | 24.27 | 24.43 | 24.43 | -0.61% | 12,209,100 |
| Aug 18, 2025 | 24.22 | 24.92 | 23.96 | 24.58 | 24.58 | 1.15% | 12,343,200 |
| Aug 15, 2025 | 24.46 | 24.56 | 24.13 | 24.30 | 24.30 | -0.25% | 9,341,134 |