Skip to main content
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
18.92
+0.12 (0.64%)
At close: Dec 5, 2025, 4:00 PM EST
18.97
+0.05 (0.26%)
After-hours: Dec 5, 2025, 7:52 PM EST

NCLH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7519.2318.6618.9218.920.64%12,743,647
Dec 4, 202518.7918.9018.6318.8018.80-0.16%15,498,156
Dec 3, 202518.5119.0818.4018.8318.832.17%15,131,052
Dec 2, 202518.6818.7118.3018.4318.43-0.75%13,505,713
Dec 1, 202518.2218.6418.1218.5718.570.60%12,639,886
Nov 28, 202518.4218.7218.4218.4618.460.71%5,851,525
Nov 26, 202518.4018.6418.2618.3318.33-0.11%11,092,800
Nov 25, 202517.8418.7117.8418.3518.353.38%17,977,608
Nov 24, 202518.3118.4017.3517.7517.75-2.47%19,034,028
Nov 21, 202517.7418.4217.5918.2018.204.00%14,461,059
Nov 20, 202518.0018.3617.4717.5017.50-1.57%15,222,966
Nov 19, 202517.9518.0617.6217.7817.78-0.34%10,948,682
Nov 18, 202517.5118.0417.4717.8417.841.77%14,192,223
Nov 17, 202518.2018.2517.4617.5317.53-4.16%15,370,983
Nov 14, 202518.3118.5018.1818.2918.29-1.45%10,177,540
Nov 13, 202518.9319.2918.5518.5618.56-2.01%14,657,378
Nov 12, 202518.8619.4718.8418.9418.940.64%14,649,484
Nov 11, 202518.9219.1418.7518.8218.82-1.16%13,950,096
Nov 10, 202519.6319.6918.8519.0419.04-0.16%26,280,044
Nov 7, 202518.4219.4618.3819.0719.074.55%25,574,682
Nov 6, 202518.5718.9318.0718.2418.24-1.99%23,798,310
Nov 5, 202518.9018.9418.3218.6118.61-0.96%33,394,540
Nov 4, 202520.4020.8418.6318.7918.79-15.28%58,592,069
Nov 3, 202522.3422.4621.9322.1822.18-1.07%27,938,603
Oct 31, 202522.1322.4922.0722.4222.420.90%16,180,812
Oct 30, 202521.9222.7621.8422.2222.22-16,756,932
Oct 29, 202522.2122.5922.0222.2222.22-0.58%16,564,345
Oct 28, 202522.8522.8822.1722.3522.35-4.93%22,753,475
Oct 27, 202523.8023.8623.3223.5123.510.17%17,980,107
Oct 24, 202523.7823.9523.4023.4723.47-0.04%14,233,815
Oct 23, 202523.5923.8123.0423.4823.48-0.63%23,340,342
Oct 22, 202523.8324.2323.5823.6323.63-1.21%19,261,865
Oct 21, 202523.3324.0323.2923.9223.922.88%13,591,775
Oct 20, 202523.1123.3323.0123.2523.251.35%9,114,615
Oct 17, 202522.7723.1222.4322.9422.940.39%10,868,946
Oct 16, 202523.6823.7722.7222.8522.85-3.10%10,737,203
Oct 15, 202523.9123.9923.4823.5823.58-0.72%9,843,240
Oct 14, 202522.5523.9922.4623.7523.753.08%10,541,637
Oct 13, 202522.9523.2522.7923.0423.042.63%9,737,508
Oct 10, 202523.1623.6222.4322.4522.45-3.61%13,809,570
Oct 9, 202523.9023.9323.2223.2923.29-1.65%10,982,987
Oct 8, 202524.0024.1023.5423.6823.68-0.92%10,338,869
Oct 7, 202524.2024.2123.3723.9023.90-0.83%10,501,397
Oct 6, 202524.3224.4723.6524.1024.10-0.90%11,158,433
Oct 3, 202524.9024.9424.2024.3224.32-1.02%9,798,707
Oct 2, 202524.3024.6824.1924.5724.571.57%10,171,457
Oct 1, 202524.2824.4724.1124.1924.19-1.79%13,227,381
Sep 30, 202524.7425.2424.2524.6324.63-0.48%12,026,697
Sep 29, 202525.8126.0924.2024.7524.75-1.16%20,722,706
Sep 26, 202525.0825.3424.8025.0425.040.16%13,124,692
Sep 25, 202524.9925.2924.7225.0025.00-0.91%9,459,221
Sep 24, 202525.6425.7025.0825.2325.23-1.33%6,986,569
Sep 23, 202525.5526.0925.4425.5725.570.71%8,429,238
Sep 22, 202525.1325.4524.7725.3925.390.63%12,022,271
Sep 19, 202525.5225.5224.8725.2325.23-0.71%14,268,776
Sep 18, 202525.5125.8325.0325.4125.410.12%13,962,383
Sep 17, 202525.6025.9725.1125.3825.38-0.78%16,355,436
Sep 16, 202525.9825.9825.0625.5825.58-1.65%14,591,429
Sep 15, 202526.7326.7325.7126.0126.01-2.40%15,266,631
Sep 12, 202527.1227.1826.6526.6526.65-1.08%14,845,178
Sep 11, 202525.8627.0125.8326.9426.945.94%21,974,373
Sep 10, 202525.3725.6624.5225.4325.430.24%18,502,597
Sep 9, 202524.6025.6024.3625.3725.373.42%40,338,862
Sep 8, 202525.4425.7424.4824.5324.53-4.40%32,897,977
Sep 5, 202525.7126.2825.4625.6625.660.27%14,682,644
Sep 4, 202525.3225.7925.2325.5925.590.99%16,213,834
Sep 3, 202524.7625.6324.6425.3425.342.51%16,679,471
Sep 2, 202524.1024.7423.9524.7224.72-0.48%12,961,279
Aug 29, 202525.3525.5224.6924.8424.84-2.17%11,885,178
Aug 28, 202525.0825.5925.0325.3925.392.05%13,889,722
Aug 27, 202524.5825.0224.5324.8824.880.48%9,371,414
Aug 26, 202524.6324.8424.2924.7624.760.49%12,351,497
Aug 25, 202524.8224.9724.6124.6424.64-1.64%10,449,397
Aug 22, 202523.5325.1823.4025.0525.057.23%20,636,001
Aug 21, 202523.4623.5023.1323.3623.36-2.05%13,258,941
Aug 20, 202524.2224.2323.5223.8523.85-2.37%14,377,774
Aug 19, 202524.5224.6524.2724.4324.43-0.61%12,209,092
Aug 18, 202524.2224.9223.9624.5824.581.15%12,343,184
Aug 15, 202524.4624.5624.1324.3024.30-0.25%9,341,134
Aug 14, 202524.3024.4523.9924.3624.36-1.62%10,984,316
Aug 13, 202524.3824.8824.2824.7624.762.15%12,511,676
Aug 12, 202523.9624.4523.9124.2424.242.15%14,483,463
Aug 11, 202523.9324.1223.5823.7323.73-1.12%11,320,880
Aug 8, 202524.6224.6323.9824.0024.00-1.92%12,286,726
Aug 7, 202525.1125.4824.2824.4724.47-1.37%15,433,195
Aug 6, 202525.1525.1724.6324.8124.81-0.76%10,431,077
Aug 5, 202525.3425.3524.5325.0025.00-1.34%11,242,843
Aug 4, 202524.7425.3724.6825.3425.343.43%16,998,178
Aug 1, 202524.9925.0923.7224.5024.50-4.15%21,122,042
Jul 31, 202526.1227.1025.1725.5625.569.23%40,679,279
Jul 30, 202523.5323.7923.1523.4023.40-0.04%15,354,929
Jul 29, 202523.2023.8723.1323.4123.41-1.97%16,225,792
Jul 28, 202524.0124.3323.6323.8823.880.25%13,968,703
Jul 25, 202523.6323.8623.3223.8223.821.36%9,160,344
Jul 24, 202524.1124.2623.4823.5023.50-3.37%12,064,078
Jul 23, 202523.8924.4423.8724.3224.323.05%14,824,457
Jul 22, 202523.5623.6622.8623.6023.601.77%17,029,484
Jul 21, 202523.6423.7623.1723.1923.19-1.70%11,727,524
Jul 18, 202523.8223.8723.5823.5923.59-0.04%8,903,779
Jul 17, 202523.1723.7123.0923.6023.602.39%12,123,412