NYSE:NCLH | Historical Stock Price | Norwegian Cruise Line Holdings Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-01-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.07$13.53$20.18$30.10$44.89$66.952013-01-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$58.41$58.41940,600——
2019-12-30$58.59$58.59609,700——
2019-12-27$59.11$59.11842,600——
2019-12-26$59.11$59.11909,400——
2019-12-24$58.38$58.38497,100——
2019-12-23$58.51$58.511,972,200——
2019-12-20$57.56$57.562,974,800——
2019-12-19$55.34$55.342,071,800——
2019-12-18$54.83$54.831,594,000——
2019-12-17$55.27$55.271,470,300——
2019-12-16$55.22$55.221,468,200——
2019-12-13$55.78$55.781,057,700——
2019-12-12$56.13$56.131,403,400——
2019-12-11$55.41$55.411,250,200——
2019-12-10$54.78$54.78906,800——
2019-12-09$54.86$54.86813,300——
2019-12-06$54.71$54.711,310,200——
2019-12-05$54.25$54.251,159,500——
2019-12-04$53.61$53.611,256,900——
2019-12-03$52.86$52.861,695,700——
2019-12-02$53.15$53.151,197,200——
2019-11-29$53.64$53.64606,600——
2019-11-27$54.64$54.641,075,300——
2019-11-26$53.93$53.932,092,100——
2019-11-25$53.97$53.971,143,700——
2019-11-22$54.01$54.011,667,500——
2019-11-21$53.42$53.423,269,400——
2019-11-20$52.78$52.782,196,100——
2019-11-19$53.66$53.661,912,900——
2019-11-18$53.49$53.491,242,000——
2019-11-15$53.06$53.061,532,300——
2019-11-14$52.41$52.411,291,100——
2019-11-13$52.12$52.121,437,700——
2019-11-12$51.26$51.261,694,700——
2019-11-11$51.92$51.921,076,100——
2019-11-08$51.82$51.821,945,000——
2019-11-07$52.22$52.223,215,300——
2019-11-06$52.06$52.062,753,600——
2019-11-05$52.49$52.492,509,900——
2019-11-04$52.29$52.291,224,500——
2019-11-01$51.33$51.331,383,600——
2019-10-31$50.76$50.761,722,800——
2019-10-30$51.19$51.193,017,400——
2019-10-29$52.62$52.621,821,700——
2019-10-28$51.89$51.891,084,200——
2019-10-25$51.47$51.47928,400——
2019-10-24$50.97$50.971,366,200——
2019-10-23$50.69$50.69875,000——
2019-10-22$49.97$49.97909,600——
2019-10-21$50.95$50.952,047,200——
2019-10-18$50.21$50.211,496,100——
2019-10-17$49.78$49.781,363,500——
2019-10-16$49.33$49.33896,100——
2019-10-15$49.61$49.611,250,900——
2019-10-14$49.33$49.33739,100——
2019-10-11$49.16$49.161,052,900——
2019-10-10$48.09$48.091,157,800——
2019-10-09$47.21$47.211,307,100——
2019-10-08$47.17$47.171,410,000——
2019-10-07$48.56$48.561,174,700——
2019-10-04$48.44$48.442,518,500——
2019-10-03$48.14$48.143,425,100——
2019-10-02$49.14$49.142,122,500——
2019-10-01$50.76$50.761,249,000——
2019-09-30$51.77$51.771,143,600——
2019-09-27$51.02$51.021,295,900——
2019-09-26$51.26$51.261,664,300——
2019-09-25$53.30$53.301,293,000——
2019-09-24$53.11$53.111,631,800——
2019-09-23$53.51$53.511,415,900——
2019-09-20$53.67$53.671,724,000——
2019-09-19$53.77$53.771,391,800——
2019-09-18$53.88$53.881,744,200——
2019-09-17$53.96$53.961,687,800——
2019-09-16$53.34$53.342,268,100——
2019-09-13$54.68$54.681,547,400——
2019-09-12$54.42$54.421,577,000——
2019-09-11$54.60$54.601,476,300——
2019-09-10$54.67$54.673,031,100——
2019-09-09$52.94$52.942,028,600——
2019-09-06$52.12$52.121,557,900——
2019-09-05$52.31$52.311,941,900——
2019-09-04$51.04$51.041,199,400——
2019-09-03$50.58$50.581,890,500——
2019-08-30$50.75$50.752,610,400——
2019-08-29$50.23$50.231,088,200——
2019-08-28$49.57$49.571,282,500——
2019-08-27$49.09$49.092,508,000——
2019-08-26$49.48$49.481,495,100——
2019-08-23$49.72$49.722,823,500——
2019-08-22$50.50$50.501,687,500——
2019-08-21$50.90$50.901,241,300——
2019-08-20$50.98$50.981,537,300——
2019-08-19$51.35$51.352,113,000——
2019-08-16$50.48$50.481,958,900——
2019-08-15$49.11$49.112,027,300——
2019-08-14$48.91$48.913,365,600——
2019-08-13$50.44$50.443,277,100——
2019-08-12$49.83$49.832,655,300——
2019-08-09$49.66$49.663,796,700——
2019-08-08$48.60$48.604,443,800——
2019-08-07$47.64$47.644,154,700——
2019-08-06$46.92$46.922,884,600——
2019-08-05$46.05$46.052,309,100——
2019-08-02$47.45$47.452,341,200——
2019-08-01$48.57$48.573,272,300——
2019-07-31$49.44$49.443,470,700——
2019-07-30$48.50$48.501,604,500——
2019-07-29$49.10$49.10949,800——
2019-07-26$49.04$49.041,191,800——
2019-07-25$48.76$48.762,010,400——
2019-07-24$49.46$49.463,016,800——
2019-07-23$48.45$48.453,248,500——
2019-07-22$47.92$47.923,108,400——
2019-07-19$48.60$48.601,509,100——
2019-07-18$49.28$49.281,066,600——
2019-07-17$49.40$49.401,861,800——
2019-07-16$50.82$50.822,962,300——
2019-07-15$50.36$50.361,393,100——
2019-07-12$49.79$49.791,249,600——
2019-07-11$49.62$49.622,446,000——
2019-07-10$49.65$49.653,089,200——
2019-07-09$50.76$50.762,464,500——
2019-07-08$50.25$50.252,458,100——
2019-07-05$51.95$51.951,347,200——
2019-07-03$52.76$52.761,739,400——
2019-07-02$53.73$53.731,841,200——
2019-07-01$52.82$52.822,564,000——
2019-06-28$53.63$53.633,881,100——
2019-06-27$51.84$51.841,531,500——
2019-06-26$50.41$50.411,624,200——
2019-06-25$50.86$50.862,240,900——
2019-06-24$50.83$50.833,243,300——
2019-06-21$51.11$51.113,530,100——
2019-06-20$52.56$52.563,373,500——
2019-06-19$53.91$53.911,022,100——
2019-06-18$53.75$53.752,019,700——
2019-06-17$53.04$53.041,790,200——
2019-06-14$54.28$54.281,634,400——
2019-06-13$53.72$53.721,288,200——
2019-06-12$53.84$53.841,270,700——
2019-06-11$53.59$53.591,775,600——
2019-06-10$53.83$53.832,294,700——
2019-06-07$52.59$52.592,570,000——
2019-06-06$51.94$51.943,791,300——
2019-06-05$52.38$52.386,167,200——
2019-06-04$54.26$54.265,897,000——
2019-06-03$54.30$54.301,790,700——
2019-05-31$54.71$54.711,002,100——
2019-05-30$55.16$55.16711,600——
2019-05-29$54.66$54.661,888,400——
2019-05-28$55.22$55.221,258,700——
2019-05-24$55.38$55.381,175,600——
2019-05-23$55.55$55.551,444,400——
2019-05-22$56.81$56.811,133,600——
2019-05-21$56.77$56.772,098,200——
2019-05-20$55.89$55.891,492,200——
2019-05-17$56.92$56.921,255,400——
2019-05-16$57.55$57.551,262,200——
2019-05-15$56.73$56.731,511,000——
2019-05-14$56.30$56.302,938,600——
2019-05-13$55.29$55.293,309,300——
2019-05-10$57.90$57.902,560,100——
2019-05-09$57.59$57.593,546,800——
2019-05-08$57.34$57.342,909,100——
2019-05-07$57.19$57.191,733,300——
2019-05-06$58.29$58.291,942,300——
2019-05-03$58.25$58.252,403,100——
2019-05-02$56.90$56.902,163,600——
2019-05-01$58.00$58.003,898,700——
2019-04-30$56.39$56.392,274,500——
2019-04-29$57.08$57.081,389,700——
2019-04-26$57.27$57.271,469,600——
2019-04-25$56.80$56.801,518,400——
2019-04-24$56.98$56.981,627,500——
2019-04-23$57.30$57.301,569,600——
2019-04-22$56.60$56.60988,500——
2019-04-18$56.92$56.922,784,600——
2019-04-17$57.84$57.842,661,800——
2019-04-16$59.56$59.561,558,900——
2019-04-15$58.67$58.672,460,500——
2019-04-12$58.60$58.602,154,200——
2019-04-11$57.48$57.481,906,600——
2019-04-10$56.50$56.501,292,900——
2019-04-09$55.88$55.881,569,100——
2019-04-08$57.29$57.292,000,900——
2019-04-05$57.13$57.131,469,900——
2019-04-04$56.73$56.731,175,300——
2019-04-03$56.76$56.761,016,900——
2019-04-02$56.50$56.501,321,000——
2019-04-01$56.11$56.111,708,300——
2019-03-29$54.96$54.962,577,900——
2019-03-28$54.33$54.331,770,700——
2019-03-27$53.94$53.942,322,300——
2019-03-26$54.48$54.483,147,900——
2019-03-25$55.17$55.171,977,600——
2019-03-22$55.62$55.622,998,300——
2019-03-21$56.50$56.501,502,300——
2019-03-20$55.87$55.872,656,000——
2019-03-19$56.11$56.111,717,800——
2019-03-18$56.16$56.161,337,300——
2019-03-15$55.55$55.552,326,500——
2019-03-14$55.16$55.161,550,100——
2019-03-13$55.08$55.081,646,200——
2019-03-12$55.35$55.351,685,400——
2019-03-11$55.46$55.462,049,600——
2019-03-08$55.01$55.011,857,600——
2019-03-07$54.66$54.662,682,900——
2019-03-06$55.12$55.122,545,100——
2019-03-05$55.45$55.452,581,600——
2019-03-04$54.60$54.601,790,000——
2019-03-01$55.27$55.271,663,600——
2019-02-28$55.53$55.533,249,800——
2019-02-27$54.92$54.923,125,200——
2019-02-26$55.57$55.573,056,300——
2019-02-25$55.94$55.943,708,800——
2019-02-22$55.35$55.353,815,300——
2019-02-21$55.52$55.523,847,200——
2019-02-20$53.70$53.702,155,600——
2019-02-19$53.38$53.382,145,800——
2019-02-15$53.03$53.031,943,400——
2019-02-14$52.19$52.19909,400——
2019-02-13$52.54$52.541,416,900——
2019-02-12$51.82$51.821,477,800——
2019-02-11$51.88$51.88828,400——
2019-02-08$51.31$51.311,324,200——
2019-02-07$51.35$51.351,766,000——
2019-02-06$52.62$52.621,911,000——
2019-02-05$51.81$51.811,631,600——
2019-02-04$52.08$52.082,140,600——
2019-02-01$51.47$51.472,196,800——
2019-01-31$51.43$51.433,760,900——
2019-01-30$50.85$50.856,069,300——
2019-01-29$48.72$48.723,060,800——
2019-01-28$48.37$48.373,226,700——
2019-01-25$47.93$47.931,192,300——
2019-01-24$46.99$46.99966,600——
2019-01-23$46.72$46.721,317,100——
2019-01-22$46.60$46.601,844,700——
2019-01-18$47.53$47.532,390,700——
2019-01-17$46.79$46.791,695,500——
2019-01-16$45.85$45.851,884,600——
2019-01-15$46.03$46.031,562,800——
2019-01-14$45.54$45.541,276,300——
2019-01-11$46.19$46.191,611,700——
2019-01-10$46.17$46.171,700,900——
2019-01-09$45.74$45.741,882,600——
2019-01-08$45.03$45.032,224,900——
2019-01-07$43.71$43.711,519,500——
2019-01-04$43.03$43.032,318,700——
2019-01-03$40.71$40.712,654,500——
2019-01-02$42.38$42.381,917,400——