Norwegian Cruise Line Lt... (NCLH)
NYSE: NCLH
· Real-Time Price · USD
24.27
-0.09 (-0.37%)
At close: Aug 15, 2025, 12:24 PM
NCLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.30 | 24.45 | 23.99 | 24.36 | 24.36 | -1.62% | 10,959,229 |
| Aug 13, 2025 | 24.38 | 24.88 | 24.28 | 24.76 | 24.76 | 2.15% | 12,511,700 |
| Aug 12, 2025 | 23.96 | 24.45 | 23.91 | 24.24 | 24.24 | 2.15% | 14,483,463 |
| Aug 11, 2025 | 23.93 | 24.12 | 23.58 | 23.73 | 23.73 | -1.12% | 11,320,900 |
| Aug 8, 2025 | 24.62 | 24.63 | 23.98 | 24.00 | 24.00 | -1.92% | 12,286,726 |
| Aug 7, 2025 | 25.11 | 25.48 | 24.28 | 24.47 | 24.47 | -1.37% | 15,433,200 |
| Aug 6, 2025 | 25.15 | 25.17 | 24.63 | 24.81 | 24.81 | -0.76% | 10,431,100 |
| Aug 5, 2025 | 25.34 | 25.35 | 24.53 | 25.00 | 25.00 | -1.34% | 11,242,843 |
| Aug 4, 2025 | 24.74 | 25.37 | 24.68 | 25.34 | 25.34 | 3.43% | 16,998,200 |
| Aug 1, 2025 | 24.99 | 25.08 | 23.72 | 24.50 | 24.50 | -4.15% | 21,122,042 |
| Jul 31, 2025 | 26.12 | 27.10 | 25.17 | 25.56 | 25.56 | 9.23% | 40,679,300 |
| Jul 30, 2025 | 23.53 | 23.79 | 23.15 | 23.40 | 23.40 | -0.04% | 15,354,929 |
| Jul 29, 2025 | 23.20 | 23.87 | 23.13 | 23.41 | 23.41 | -1.97% | 16,225,800 |
| Jul 28, 2025 | 24.01 | 24.33 | 23.63 | 23.88 | 23.88 | 0.25% | 13,968,703 |
| Jul 25, 2025 | 23.63 | 23.86 | 23.32 | 23.82 | 23.82 | 1.36% | 9,160,344 |
| Jul 24, 2025 | 24.11 | 24.26 | 23.48 | 23.50 | 23.50 | -3.37% | 12,064,100 |
| Jul 23, 2025 | 23.89 | 24.44 | 23.87 | 24.32 | 24.32 | 3.05% | 14,824,500 |
| Jul 22, 2025 | 23.56 | 23.66 | 22.86 | 23.60 | 23.60 | 1.77% | 17,029,500 |
| Jul 21, 2025 | 23.64 | 23.76 | 23.17 | 23.19 | 23.19 | -1.70% | 11,727,524 |
| Jul 18, 2025 | 23.82 | 23.87 | 23.58 | 23.59 | 23.59 | -0.04% | 8,903,800 |