MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NCLH — Norwegian Cruise Line Holdings Ltd. Ordinary Shares
NYSENorwegian Cruise Line Holdings Ltd. Ordinary Shares
$15.51
+0.64(+4.30%)
- O
- 15.05
- H
- 15.74
- L
- 15.05
- V
- 24.89M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.51
Period Return-9.56%
Period High$27.18
Period Low$13.63
Avg Daily Volume17.98M
Total Trading Days365
NCLH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.05 | $15.74 | $15.05 | $15.51 | +$0.64 | +4.30% | 24,893,790 | $15.53 | $15.05 $15.74 |
| Oct 5, 2026 | $15.13 | $15.26 | $14.83 | $14.87 | $-0.27 | -1.78% | 21,601,484 | $14.94 | $14.83 $15.26 |
| Oct 2, 2026 | $14.98 | $15.17 | $14.58 | $15.14 | +$0.50 | +3.42% | 31,250,027 | $14.98 | $14.58 $15.17 |
| Oct 1, 2026 | $14.60 | $14.78 | $14.34 | $14.64 | $-0.02 | -0.14% | 26,292,844 | $14.58 | $14.34 $14.78 |
| Sep 30, 2026 | $14.98 | $15.15 | $14.63 | $14.66 | $-0.14 | -0.95% | 24,059,969 | $14.83 | $14.63 $15.15 |
| Sep 29, 2026 | $15.11 | $15.28 | $14.71 | $14.80 | +$0.49 | +3.42% | 27,712,776 | $14.90 | $14.71 $15.28 |
| Sep 28, 2026 | $14.45 | $14.62 | $14.17 | $14.31 | $-0.30 | -2.05% | 23,498,170 | $14.38 | $14.17 $14.62 |
| Sep 25, 2026 | $14.43 | $14.87 | $14.12 | $14.61 | +$0.42 | +2.96% | 18,789,296 | $14.56 | $14.12 $14.87 |
| Sep 24, 2026 | $14.01 | $14.55 | $13.97 | $14.19 | +$0.01 | +0.07% | 20,754,983 | $14.21 | $13.97 $14.55 |
| Sep 23, 2026 | $14.14 | $14.28 | $13.63 | $14.18 | $-0.04 | -0.28% | 23,144,963 | $14.04 | $13.63 $14.28 |
| Sep 22, 2026 | $14.75 | $14.98 | $14.17 | $14.22 | $-0.02 | -0.14% | 25,194,193 | $14.40 | $14.17 $14.98 |
| Sep 21, 2026 | $14.35 | $14.60 | $14.20 | $14.24 | +$0.12 | +0.85% | 16,684,462 | $14.35 | $14.20 $14.60 |
| Sep 18, 2026 | $14.35 | $14.47 | $14.07 | $14.12 | $-0.27 | -1.88% | 22,810,157 | $14.16 | $14.07 $14.47 |
| Sep 17, 2026 | $14.93 | $15.03 | $14.39 | $14.39 | $-0.14 | -0.96% | 16,438,326 | $14.53 | $14.39 $15.03 |
| Sep 16, 2026 | $14.50 | $14.70 | $14.20 | $14.53 | +$0.25 | +1.75% | 16,302,470 | $14.45 | $14.20 $14.70 |
| Sep 15, 2026 | $14.77 | $14.85 | $14.19 | $14.28 | $-0.44 | -2.99% | 18,099,432 | $14.35 | $14.19 $14.85 |
| Sep 14, 2026 | $14.51 | $14.99 | $14.42 | $14.72 | $-0.10 | -0.67% | 16,285,267 | $14.74 | $14.42 $14.99 |
| Sep 11, 2026 | $14.89 | $15.03 | $14.70 | $14.82 | +$0.25 | +1.72% | 15,582,998 | $14.88 | $14.70 $15.03 |
| Sep 10, 2026 | $14.58 | $14.83 | $14.45 | $14.57 | $-0.28 | -1.89% | 19,155,217 | $14.59 | $14.45 $14.83 |
| Sep 9, 2026 | $15.20 | $15.27 | $14.74 | $14.85 | $-0.54 | -3.51% | 20,413,224 | $14.90 | $14.74 $15.27 |
| Sep 8, 2026 | $15.43 | $15.79 | $15.37 | $15.39 | $-0.18 | -1.16% | 14,584,048 | $15.51 | $15.37 $15.79 |
| Sep 4, 2026 | $15.63 | $15.72 | $15.42 | $15.57 | $-0.02 | -0.13% | 11,727,516 | $15.60 | $15.42 $15.72 |
| Sep 3, 2026 | $15.69 | $15.78 | $15.31 | $15.59 | +$0.02 | +0.13% | 13,370,561 | $15.50 | $15.31 $15.78 |
| Sep 2, 2026 | $15.63 | $15.92 | $15.48 | $15.57 | +$0.14 | +0.91% | 13,484,686 | $15.65 | $15.48 $15.92 |
| Sep 1, 2026 | $15.97 | $16.10 | $15.31 | $15.43 | $-0.71 | -4.40% | 22,599,412 | $15.57 | $15.31 $16.10 |
| Aug 31, 2026 | $16.43 | $16.45 | $16.09 | $16.14 | $-0.51 | -3.06% | 14,576,950 | $16.19 | $16.09 $16.45 |
| Aug 28, 2026 | $16.79 | $16.94 | $16.65 | $16.65 | +$0.00 | +0.00% | 14,046,765 | $16.77 | $16.65 $16.94 |
| Aug 27, 2026 | $16.98 | $17.08 | $16.60 | $16.65 | $-0.44 | -2.57% | 13,432,520 | $16.76 | $16.60 $17.08 |
| Aug 26, 2026 | $17.40 | $17.67 | $16.98 | $17.09 | $-0.17 | -0.98% | 8,931,566 | $17.18 | $16.98 $17.67 |
| Aug 25, 2026 | $17.45 | $17.53 | $17.08 | $17.26 | +$0.04 | +0.23% | 11,167,449 | $17.25 | $17.08 $17.53 |