Norwegian Cruise Line Lt... (NCLH)
19.16
-0.73 (-3.67%)
At close: Mar 28, 2025, 3:59 PM
19.09
-0.37%
After-hours: Mar 28, 2025, 06:02 PM EDT
NCLH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 19.95 | 20.28 | 19.68 | 19.89 | -0.33 | -1.63% | 6,909,752 |
| Mar 26, 2025 | 20.50 | 20.57 | 20.12 | 20.22 | -0.25 | -1.22% | 7,875,700 |
| Mar 25, 2025 | 20.76 | 20.87 | 20.16 | 20.47 | -0.22 | -1.06% | 10,935,110 |
| Mar 24, 2025 | 20.58 | 20.88 | 20.40 | 20.69 | 0.29 | 1.42% | 14,231,700 |
| Mar 21, 2025 | 19.77 | 20.58 | 19.25 | 20.40 | 0.31 | 1.54% | 19,959,708 |
| Mar 20, 2025 | 19.61 | 20.32 | 19.56 | 20.09 | 0.25 | 1.26% | 12,848,500 |
| Mar 19, 2025 | 19.26 | 20.10 | 19.20 | 19.84 | 0.77 | 4.04% | 14,923,926 |
| Mar 18, 2025 | 19.71 | 19.81 | 18.86 | 19.07 | -0.97 | -4.84% | 18,652,300 |
| Mar 17, 2025 | 20.05 | 20.31 | 19.54 | 20.04 | 0.85 | 4.43% | 22,133,000 |
| Mar 14, 2025 | 18.86 | 19.30 | 18.65 | 19.19 | 0.66 | 3.56% | 11,002,800 |
| Mar 13, 2025 | 19.10 | 19.32 | 18.21 | 18.53 | -0.48 | -2.52% | 11,902,000 |
| Mar 12, 2025 | 19.25 | 19.61 | 18.76 | 19.01 | 0.24 | 1.28% | 21,344,300 |
| Mar 11, 2025 | 18.60 | 19.01 | 17.70 | 18.77 | 0.03 | 0.16% | 19,919,142 |
| Mar 10, 2025 | 19.30 | 19.41 | 18.29 | 18.74 | -1.32 | -6.58% | 19,677,441 |
| Mar 7, 2025 | 19.67 | 20.10 | 19.14 | 20.06 | 0.06 | 0.30% | 18,214,032 |
| Mar 6, 2025 | 20.61 | 21.03 | 19.91 | 20.00 | -1.30 | -6.10% | 18,142,300 |
| Mar 5, 2025 | 21.30 | 21.53 | 20.82 | 21.30 | 0.17 | 0.80% | 14,037,600 |
| Mar 4, 2025 | 21.40 | 21.51 | 20.28 | 21.13 | -0.82 | -3.74% | 33,226,100 |
| Mar 3, 2025 | 22.97 | 23.28 | 21.66 | 21.95 | -0.77 | -3.39% | 17,260,500 |
| Feb 28, 2025 | 23.54 | 23.68 | 22.28 | 22.72 | -1.00 | -4.22% | 24,852,400 |
| Feb 27, 2025 | 25.83 | 26.00 | 23.08 | 23.72 | -1.33 | -5.31% | 25,828,123 |
| Feb 26, 2025 | 24.89 | 25.28 | 24.76 | 25.05 | 0.46 | 1.87% | 12,088,100 |
| Feb 25, 2025 | 25.04 | 25.07 | 24.10 | 24.59 | -0.26 | -1.05% | 9,813,600 |
| Feb 24, 2025 | 24.79 | 25.38 | 24.31 | 24.85 | 0.74 | 3.07% | 11,119,400 |
| Feb 21, 2025 | 25.68 | 25.68 | 23.85 | 24.11 | -1.57 | -6.11% | 15,832,529 |
| Feb 20, 2025 | 26.68 | 26.73 | 24.36 | 25.68 | -1.32 | -4.89% | 22,246,600 |
| Feb 19, 2025 | 26.56 | 27.08 | 26.15 | 27.00 | -0.20 | -0.74% | 7,381,900 |
| Feb 18, 2025 | 26.65 | 27.41 | 26.26 | 27.20 | 0.82 | 3.11% | 13,003,337 |
| Feb 14, 2025 | 26.34 | 26.45 | 25.91 | 26.38 | 0.05 | 0.19% | 5,563,400 |
| Feb 13, 2025 | 26.40 | 26.76 | 25.81 | 26.33 | 0.10 | 0.38% | 8,223,145 |
| Feb 12, 2025 | 25.73 | 26.24 | 25.53 | 26.23 | 0.04 | 0.15% | 6,157,900 |
| Feb 11, 2025 | 26.34 | 26.35 | 25.82 | 26.19 | -0.30 | -1.13% | 8,367,200 |
| Feb 10, 2025 | 27.46 | 27.65 | 26.48 | 26.49 | -0.84 | -3.07% | 7,869,000 |
| Feb 7, 2025 | 28.32 | 28.91 | 27.27 | 27.33 | -0.95 | -3.36% | 9,039,524 |
| Feb 6, 2025 | 28.30 | 28.40 | 27.86 | 28.28 | 0.15 | 0.53% | 5,935,142 |
| Feb 5, 2025 | 28.03 | 28.30 | 27.54 | 28.13 | 0.24 | 0.86% | 5,649,241 |
| Feb 4, 2025 | 27.82 | 28.23 | 27.35 | 27.89 | 0.23 | 0.83% | 6,419,300 |
| Feb 3, 2025 | 27.08 | 28.40 | 27.08 | 27.66 | -0.69 | -2.43% | 9,267,025 |
| Jan 31, 2025 | 29.18 | 29.29 | 28.23 | 28.35 | -0.72 | -2.48% | 7,064,906 |
| Jan 30, 2025 | 28.70 | 29.09 | 28.46 | 29.07 | 0.61 | 2.14% | 6,786,700 |
| Jan 29, 2025 | 28.40 | 28.73 | 27.87 | 28.46 | 0.02 | 0.07% | 8,964,600 |
| Jan 28, 2025 | 26.45 | 28.53 | 26.45 | 28.44 | 2.04 | 7.73% | 19,625,800 |
| Jan 27, 2025 | 25.43 | 26.52 | 25.29 | 26.40 | 0.72 | 2.80% | 10,294,022 |
| Jan 24, 2025 | 26.33 | 26.36 | 25.66 | 25.68 | -0.74 | -2.80% | 8,864,100 |
| Jan 23, 2025 | 26.04 | 26.51 | 25.84 | 26.42 | 0.16 | 0.61% | 5,734,100 |
| Jan 22, 2025 | 27.11 | 27.18 | 26.25 | 26.26 | -0.78 | -2.88% | 8,042,544 |
| Jan 21, 2025 | 27.68 | 28.13 | 27.00 | 27.04 | -0.13 | -0.48% | 7,719,600 |
| Jan 17, 2025 | 26.75 | 27.57 | 26.59 | 27.17 | 0.73 | 2.76% | 9,185,907 |
| Jan 16, 2025 | 26.15 | 26.44 | 25.82 | 26.44 | 0.42 | 1.61% | 5,604,505 |
| Jan 15, 2025 | 26.53 | 26.72 | 25.89 | 26.02 | 0.02 | 0.08% | 7,779,933 |