Skip to main content
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
17.79
-0.40 (-2.20%)
At close: Apr 28, 2026, 4:00 PM EDT
17.79
0.00 (0.00%)
Pre-market: Apr 29, 2026, 5:52 AM EDT

NCLH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9918.2917.7717.7917.79-2.20%16,516,211
Apr 27, 202618.1718.4618.0718.1918.19-1.73%12,358,227
Apr 24, 202618.4618.6618.1718.5118.510.49%14,865,578
Apr 23, 202619.0019.2318.2518.4218.42-3.21%16,862,434
Apr 22, 202619.5119.5118.8119.0319.03-1.55%16,255,212
Apr 21, 202620.0320.4819.1919.3319.33-4.59%19,012,057
Apr 20, 202620.2820.4819.6120.2620.26-3.48%28,549,006
Apr 17, 202621.4022.2220.9020.9920.994.79%31,034,263
Apr 16, 202621.3021.5120.0220.0320.03-5.16%21,959,556
Apr 15, 202621.1021.3620.7821.1221.120.14%9,425,815
Apr 14, 202620.6821.2820.5521.0921.094.10%16,402,393
Apr 13, 202619.3120.2819.2020.2620.261.50%17,094,033
Apr 10, 202620.0620.3619.6319.9619.96-11,547,786
Apr 9, 202619.7520.2619.5019.9619.96-0.99%15,754,791
Apr 8, 202620.5421.2219.9820.1620.167.63%30,044,357
Apr 7, 202619.0019.0518.2418.7318.73-3.30%23,656,416
Apr 6, 202619.0319.4818.6019.3719.372.32%18,369,626
Apr 2, 202618.5919.1118.1218.9318.93-2.32%24,110,082
Apr 1, 202619.1019.4618.9519.3819.383.64%25,988,261
Mar 31, 202618.2118.9218.0118.7018.705.95%28,087,214
Mar 30, 202618.6318.7517.5617.6517.65-4.54%22,692,316
Mar 27, 202619.4719.7918.3618.4918.49-6.85%23,911,790
Mar 26, 202619.9520.2919.6119.8519.85-1.83%17,139,177
Mar 25, 202620.5820.6519.9120.2220.222.85%16,617,262
Mar 24, 202619.6720.1419.4519.6619.66-2.29%12,548,547
Mar 23, 202619.9520.8219.6520.1220.126.17%24,145,166
Mar 20, 202619.4519.5318.8218.9518.95-3.51%23,331,158
Mar 19, 202619.4520.0019.3219.6419.64-0.81%16,295,045
Mar 18, 202620.0320.4719.8019.8019.80-2.32%16,372,034
Mar 17, 202620.3720.7520.1120.2720.272.17%17,060,162
Mar 16, 202619.3820.0219.3619.8419.845.14%22,816,335
Mar 13, 202619.7019.9718.8118.8718.87-3.03%19,431,633
Mar 12, 202619.9020.1419.4019.4619.46-4.84%30,301,041
Mar 11, 202620.3220.8320.0520.4520.450.49%15,771,123
Mar 10, 202620.2821.0219.9020.3520.35-1.74%24,308,958
Mar 9, 202619.4220.8618.5120.7120.713.29%29,742,417
Mar 6, 202620.1620.4019.6120.0520.05-4.16%24,710,687
Mar 5, 202620.8721.6820.5720.9220.92-0.90%25,658,402
Mar 4, 202621.4021.9121.0821.1121.11-0.75%29,414,411
Mar 3, 202621.3421.7220.5221.2721.27-4.10%34,593,831
Mar 2, 202622.6122.8821.6222.1822.18-10.53%45,528,520
Feb 27, 202624.2525.1024.0624.7924.79-0.92%25,444,561
Feb 26, 202624.1425.0424.1025.0225.025.08%19,377,279
Feb 25, 202624.1824.3423.5523.8123.81-0.63%13,973,965
Feb 24, 202623.3824.3223.1023.9623.962.00%12,836,011
Feb 23, 202624.3524.8523.0923.4923.49-3.37%16,142,173
Feb 20, 202623.5824.3823.4324.3124.312.40%14,814,431
Feb 19, 202624.0024.3923.6923.7423.74-2.51%17,472,094
Feb 18, 202623.8224.8423.3124.3524.351.04%26,136,963
Feb 17, 202623.1224.4622.6024.1024.1012.15%59,590,836
Feb 13, 202621.9822.3321.0721.4921.49-7.57%41,232,892
Feb 12, 202623.1823.6622.6523.2523.251.31%21,557,089
Feb 11, 202623.0123.3522.5422.9522.95-2.59%16,316,036
Feb 10, 202622.7524.1322.7423.5623.563.11%29,564,262
Feb 9, 202622.9023.2222.6222.8522.85-2.02%13,557,290
Feb 6, 202621.7823.4021.6423.3223.327.47%19,799,779
Feb 5, 202622.2722.7721.4421.7021.70-2.65%16,469,483
Feb 4, 202622.6722.6721.3822.2922.29-0.98%31,600,766
Feb 3, 202623.2824.0122.1622.5122.51-4.78%24,572,841
Feb 2, 202622.1223.7221.9623.6423.647.65%20,780,321
Jan 30, 202622.6422.7121.5821.9621.96-4.19%17,494,499
Jan 29, 202621.7623.1021.6222.9222.9210.25%30,798,861
Jan 28, 202620.9121.3220.7220.7920.79-0.34%21,705,948
Jan 27, 202620.8620.9920.6420.8620.860.34%12,129,568
Jan 26, 202620.8121.0920.7120.7920.79-0.67%12,772,069
Jan 23, 202620.5720.9520.5020.9320.930.53%20,473,656
Jan 22, 202621.1921.3320.7720.8220.82-0.24%17,705,478
Jan 21, 202620.4121.1720.3320.8720.872.45%19,491,256
Jan 20, 202621.0621.2020.3420.3720.37-7.45%29,282,125
Jan 16, 202622.9023.0021.9422.0122.01-3.76%22,657,378
Jan 15, 202623.3123.7822.8122.8722.87-0.95%18,911,132
Jan 14, 202623.6523.6922.6523.0923.09-3.06%17,617,580
Jan 13, 202624.1824.7923.5023.8223.82-2.14%22,262,189
Jan 12, 202624.2024.4723.7324.3424.34-0.77%16,425,811
Jan 9, 202624.7324.8124.1924.5324.530.66%19,373,059
Jan 8, 202624.3925.1324.2024.3724.37-0.20%15,173,099
Jan 7, 202623.6024.4623.4524.4224.422.61%14,353,896
Jan 6, 202622.7024.2422.6523.8023.805.40%19,581,875
Jan 5, 202622.5022.9821.9622.5822.58-0.88%15,547,655
Jan 2, 202622.5222.9722.2222.7822.782.06%8,555,084
Dec 31, 202522.4122.4722.2522.3222.32-0.49%6,472,910
Dec 30, 202522.4622.6222.3922.4322.430.09%7,280,418
Dec 29, 202522.6022.6322.1522.4122.41-1.75%8,624,563
Dec 26, 202523.1923.2022.5122.8122.81-1.55%8,325,417
Dec 24, 202523.2023.2723.0323.1723.170.26%4,270,985
Dec 23, 202524.2324.3123.0823.1123.11-4.78%13,552,091
Dec 22, 202522.9124.3222.8524.2724.275.34%19,008,307
Dec 19, 202521.6123.2321.5123.0423.046.52%28,411,085
Dec 18, 202521.7822.1021.5721.6321.630.42%18,228,147
Dec 17, 202521.6022.3921.5121.5421.54-19,993,666
Dec 16, 202521.6822.0521.5321.5421.54-0.51%19,447,488
Dec 15, 202520.8521.7920.7321.6521.653.79%22,292,659
Dec 12, 202520.9821.3320.6520.8620.861.51%22,198,052
Dec 11, 202519.1420.6419.1320.5520.556.81%27,382,702
Dec 10, 202518.7519.3518.5119.2419.242.78%24,864,984
Dec 9, 202518.7219.1018.6418.7218.72-2.04%19,649,572
Dec 8, 202519.0019.1518.8119.1119.111.00%16,433,775
Dec 5, 202518.7519.2318.6618.9218.920.64%12,754,273
Dec 4, 202518.7918.9018.6318.8018.80-0.16%15,648,875
Dec 3, 202518.5119.0818.4018.8318.832.17%15,243,871