NYSE - Nasdaq Real Time Price • USD
Norwegian Cruise Line Holdings Ltd. (NCLH)
As of 11:22 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.26 | 19.65 | 18.94 | 19.19 | 19.19 | 3,804,240 |
Apr 24, 2024 | 19.51 | 19.71 | 19.24 | 19.39 | 19.39 | 12,737,000 |
Apr 23, 2024 | 18.67 | 19.61 | 18.65 | 19.54 | 19.54 | 10,318,300 |
Apr 22, 2024 | 18.48 | 18.61 | 18.17 | 18.54 | 18.54 | 7,172,400 |
Apr 19, 2024 | 18.08 | 18.56 | 18.02 | 18.29 | 18.29 | 10,601,200 |
Apr 18, 2024 | 18.10 | 18.64 | 18.03 | 18.17 | 18.17 | 11,690,600 |
Apr 17, 2024 | 17.80 | 18.11 | 17.71 | 18.02 | 18.02 | 10,502,600 |
Apr 16, 2024 | 17.17 | 17.57 | 16.98 | 17.47 | 17.47 | 10,363,700 |
Apr 15, 2024 | 18.08 | 18.36 | 17.22 | 17.34 | 17.34 | 11,136,900 |
Apr 12, 2024 | 18.21 | 18.21 | 17.74 | 17.77 | 17.77 | 14,458,900 |
Apr 11, 2024 | 18.50 | 18.71 | 18.24 | 18.63 | 18.63 | 7,735,700 |
Apr 10, 2024 | 19.02 | 19.11 | 18.16 | 18.40 | 18.40 | 11,383,400 |
Apr 9, 2024 | 19.46 | 19.70 | 18.71 | 19.41 | 19.41 | 15,060,900 |
Apr 8, 2024 | 18.99 | 19.61 | 18.99 | 19.39 | 19.39 | 10,157,700 |
Apr 5, 2024 | 18.77 | 18.93 | 18.57 | 18.89 | 18.89 | 8,458,300 |
Apr 4, 2024 | 19.52 | 20.19 | 18.73 | 18.83 | 18.83 | 15,599,000 |
Apr 3, 2024 | 19.16 | 19.54 | 19.03 | 19.28 | 19.28 | 10,461,400 |
Apr 2, 2024 | 20.45 | 20.45 | 19.17 | 19.26 | 19.26 | 14,915,200 |
Apr 1, 2024 | 20.97 | 21.16 | 20.72 | 20.94 | 20.94 | 7,192,800 |
Mar 28, 2024 | 21.28 | 21.35 | 20.90 | 20.93 | 20.93 | 8,714,800 |
Mar 27, 2024 | 20.14 | 21.73 | 19.94 | 21.34 | 21.34 | 18,432,200 |
Mar 26, 2024 | 20.60 | 20.72 | 20.03 | 20.16 | 20.16 | 10,691,000 |
Mar 25, 2024 | 20.93 | 21.06 | 20.47 | 20.54 | 20.54 | 10,136,100 |
Mar 22, 2024 | 20.50 | 20.91 | 20.50 | 20.70 | 20.70 | 7,496,100 |
Mar 21, 2024 | 20.36 | 20.68 | 20.31 | 20.54 | 20.54 | 8,719,400 |
Mar 20, 2024 | 19.42 | 20.21 | 19.37 | 20.18 | 20.18 | 8,644,800 |
Mar 19, 2024 | 19.64 | 19.71 | 19.40 | 19.44 | 19.44 | 5,554,000 |
Mar 18, 2024 | 19.52 | 19.90 | 19.37 | 19.65 | 19.65 | 7,728,200 |
Mar 15, 2024 | 19.25 | 19.50 | 19.18 | 19.40 | 19.40 | 8,575,400 |
Mar 14, 2024 | 19.77 | 19.85 | 19.24 | 19.33 | 19.33 | 8,584,900 |
Mar 13, 2024 | 19.54 | 20.05 | 18.95 | 19.87 | 19.87 | 10,523,600 |
Mar 12, 2024 | 19.80 | 19.85 | 19.14 | 19.56 | 19.56 | 13,486,900 |
Mar 11, 2024 | 19.99 | 20.10 | 19.70 | 19.80 | 19.80 | 9,845,700 |
Mar 8, 2024 | 19.84 | 20.31 | 19.80 | 19.99 | 19.99 | 10,800,700 |
Mar 7, 2024 | 20.21 | 20.47 | 19.58 | 19.63 | 19.63 | 13,837,500 |
Mar 6, 2024 | 19.77 | 20.18 | 19.62 | 20.03 | 20.03 | 12,150,100 |
Mar 5, 2024 | 19.24 | 19.80 | 19.13 | 19.66 | 19.66 | 12,219,700 |
Mar 4, 2024 | 19.30 | 19.60 | 19.01 | 19.42 | 19.42 | 11,515,300 |
Mar 1, 2024 | 19.49 | 19.68 | 19.08 | 19.29 | 19.29 | 12,087,300 |
Feb 29, 2024 | 18.98 | 19.47 | 18.69 | 19.39 | 19.39 | 17,284,700 |
Feb 28, 2024 | 19.06 | 19.75 | 18.52 | 18.70 | 18.70 | 22,064,100 |
Feb 27, 2024 | 17.69 | 19.15 | 17.55 | 19.09 | 19.09 | 50,173,300 |
Feb 26, 2024 | 16.11 | 16.50 | 15.93 | 15.93 | 15.93 | 15,361,700 |
Feb 23, 2024 | 16.13 | 16.45 | 16.05 | 16.17 | 16.17 | 10,185,700 |
Feb 22, 2024 | 16.81 | 16.97 | 16.21 | 16.34 | 16.34 | 12,603,600 |
Feb 21, 2024 | 16.01 | 16.13 | 15.87 | 16.10 | 16.10 | 11,375,500 |
Feb 20, 2024 | 16.16 | 16.30 | 15.86 | 16.18 | 16.18 | 8,549,200 |
Feb 16, 2024 | 16.30 | 16.49 | 16.11 | 16.26 | 16.26 | 9,472,600 |
Feb 15, 2024 | 16.60 | 17.03 | 16.43 | 16.51 | 16.51 | 7,840,300 |
Feb 14, 2024 | 16.43 | 16.63 | 16.14 | 16.55 | 16.55 | 10,850,100 |
Feb 13, 2024 | 16.14 | 16.52 | 16.03 | 16.29 | 16.29 | 9,744,400 |
Feb 12, 2024 | 16.37 | 16.85 | 16.36 | 16.64 | 16.64 | 11,311,500 |
Feb 9, 2024 | 17.52 | 17.54 | 16.36 | 16.42 | 16.42 | 22,447,300 |
Feb 8, 2024 | 17.36 | 17.67 | 17.13 | 17.50 | 17.50 | 9,362,200 |
Feb 7, 2024 | 17.49 | 17.55 | 17.11 | 17.39 | 17.39 | 8,173,500 |
Feb 6, 2024 | 17.06 | 17.51 | 16.86 | 17.44 | 17.44 | 12,132,800 |
Feb 5, 2024 | 17.59 | 17.61 | 16.98 | 17.14 | 17.14 | 11,420,000 |
Feb 2, 2024 | 17.64 | 17.76 | 17.19 | 17.74 | 17.74 | 13,015,600 |
Feb 1, 2024 | 18.10 | 18.47 | 17.31 | 17.79 | 17.79 | 17,118,400 |
Jan 31, 2024 | 17.58 | 18.29 | 17.34 | 17.80 | 17.80 | 13,296,600 |
Jan 30, 2024 | 17.74 | 18.01 | 17.60 | 17.66 | 17.66 | 8,135,000 |
Jan 29, 2024 | 17.19 | 17.78 | 17.03 | 17.76 | 17.76 | 10,450,500 |
Jan 26, 2024 | 17.87 | 17.95 | 17.19 | 17.22 | 17.22 | 12,738,200 |
Jan 25, 2024 | 17.57 | 17.93 | 17.43 | 17.75 | 17.75 | 11,851,700 |
Jan 24, 2024 | 17.65 | 17.68 | 17.26 | 17.51 | 17.51 | 11,912,200 |
Jan 23, 2024 | 17.55 | 17.88 | 17.33 | 17.41 | 17.41 | 13,859,700 |
Jan 22, 2024 | 17.89 | 18.07 | 17.30 | 17.48 | 17.48 | 10,720,700 |
Jan 19, 2024 | 17.56 | 17.76 | 17.25 | 17.76 | 17.76 | 9,526,800 |
Jan 18, 2024 | 17.30 | 17.66 | 17.00 | 17.51 | 17.51 | 9,758,100 |
Jan 17, 2024 | 16.88 | 17.18 | 16.83 | 17.08 | 17.08 | 8,002,000 |
Jan 16, 2024 | 16.55 | 17.26 | 16.47 | 17.25 | 17.25 | 12,077,800 |
Jan 12, 2024 | 17.42 | 17.45 | 16.64 | 16.75 | 16.75 | 11,471,400 |
Jan 11, 2024 | 17.53 | 17.59 | 17.11 | 17.51 | 17.51 | 9,513,800 |
Jan 10, 2024 | 17.30 | 17.65 | 17.24 | 17.59 | 17.59 | 9,172,000 |
Jan 9, 2024 | 17.45 | 17.65 | 17.34 | 17.38 | 17.38 | 10,714,300 |
Jan 8, 2024 | 17.93 | 18.10 | 17.32 | 17.76 | 17.76 | 11,828,500 |
Jan 5, 2024 | 17.35 | 18.03 | 17.33 | 17.80 | 17.80 | 13,301,600 |
Jan 4, 2024 | 17.34 | 18.08 | 17.25 | 17.65 | 17.65 | 12,730,300 |
Jan 3, 2024 | 17.76 | 17.93 | 17.29 | 17.32 | 17.32 | 17,239,600 |
Jan 2, 2024 | 19.78 | 19.84 | 18.13 | 18.32 | 18.32 | 20,005,500 |
Dec 29, 2023 | 20.27 | 20.49 | 20.01 | 20.04 | 20.04 | 10,832,000 |
Dec 28, 2023 | 20.35 | 20.67 | 20.29 | 20.47 | 20.47 | 6,376,200 |
Dec 27, 2023 | 20.24 | 20.43 | 20.15 | 20.38 | 20.38 | 8,065,800 |
Dec 26, 2023 | 20.90 | 20.90 | 20.33 | 20.35 | 20.35 | 9,434,000 |
Dec 22, 2023 | 20.93 | 21.26 | 20.81 | 20.95 | 20.95 | 10,352,600 |
Dec 21, 2023 | 20.18 | 21.13 | 20.18 | 20.95 | 20.95 | 19,712,900 |
Dec 20, 2023 | 20.56 | 20.67 | 19.82 | 19.87 | 19.87 | 13,359,500 |
Dec 19, 2023 | 20.45 | 20.88 | 20.33 | 20.69 | 20.69 | 11,237,100 |
Dec 18, 2023 | 20.31 | 20.59 | 20.08 | 20.32 | 20.32 | 12,765,600 |
Dec 15, 2023 | 20.29 | 20.46 | 20.07 | 20.36 | 20.36 | 18,066,800 |
Dec 14, 2023 | 19.50 | 20.80 | 19.48 | 20.35 | 20.35 | 34,305,600 |
Dec 13, 2023 | 18.33 | 19.23 | 18.16 | 19.22 | 19.22 | 14,667,800 |
Dec 12, 2023 | 18.42 | 18.58 | 18.19 | 18.45 | 18.45 | 9,098,800 |
Dec 11, 2023 | 18.50 | 18.68 | 18.14 | 18.42 | 18.42 | 13,685,800 |
Dec 8, 2023 | 18.83 | 18.96 | 18.59 | 18.68 | 18.68 | 15,738,700 |
Dec 7, 2023 | 18.23 | 18.86 | 18.16 | 18.77 | 18.77 | 16,238,300 |
Dec 6, 2023 | 17.89 | 18.68 | 17.85 | 18.18 | 18.18 | 20,555,200 |
Dec 5, 2023 | 17.41 | 17.90 | 17.33 | 17.59 | 17.59 | 17,347,000 |
Dec 4, 2023 | 16.40 | 17.53 | 16.37 | 17.50 | 17.50 | 25,335,000 |
Dec 1, 2023 | 15.19 | 16.44 | 15.11 | 16.42 | 16.42 | 20,705,100 |
Nov 30, 2023 | 14.99 | 15.34 | 14.75 | 15.27 | 15.27 | 16,147,500 |
Nov 29, 2023 | 14.67 | 15.12 | 14.51 | 14.83 | 14.83 | 12,217,800 |
Nov 28, 2023 | 14.31 | 14.58 | 14.14 | 14.48 | 14.48 | 11,468,300 |
Nov 27, 2023 | 14.28 | 14.69 | 14.22 | 14.38 | 14.38 | 15,331,700 |
Nov 24, 2023 | 14.35 | 14.45 | 14.16 | 14.37 | 14.37 | 4,595,200 |
Nov 22, 2023 | 14.67 | 15.02 | 14.31 | 14.39 | 14.39 | 12,370,800 |
Nov 21, 2023 | 14.42 | 14.59 | 14.13 | 14.33 | 14.33 | 9,900,400 |
Nov 20, 2023 | 14.88 | 14.98 | 14.60 | 14.62 | 14.62 | 13,067,200 |
Nov 17, 2023 | 14.73 | 14.94 | 14.65 | 14.93 | 14.93 | 11,872,200 |
Nov 16, 2023 | 14.49 | 14.77 | 14.26 | 14.63 | 14.63 | 15,340,800 |
Nov 15, 2023 | 14.12 | 14.69 | 14.10 | 14.68 | 14.68 | 16,139,000 |
Nov 14, 2023 | 13.70 | 14.59 | 13.66 | 14.03 | 14.03 | 25,540,000 |
Nov 13, 2023 | 13.09 | 13.17 | 12.87 | 13.10 | 13.10 | 8,464,600 |
Nov 10, 2023 | 12.78 | 13.28 | 12.71 | 13.18 | 13.18 | 14,012,000 |
Nov 9, 2023 | 13.35 | 13.41 | 12.71 | 12.76 | 12.76 | 17,030,900 |
Nov 8, 2023 | 13.43 | 13.76 | 13.35 | 13.44 | 13.44 | 12,979,900 |
Nov 7, 2023 | 13.10 | 13.55 | 13.00 | 13.39 | 13.39 | 11,213,300 |
Nov 6, 2023 | 13.91 | 13.99 | 12.95 | 13.11 | 13.11 | 17,883,100 |
Nov 3, 2023 | 13.33 | 14.14 | 13.33 | 13.81 | 13.81 | 25,484,400 |
Nov 2, 2023 | 13.28 | 13.60 | 12.84 | 13.07 | 13.07 | 24,272,700 |
Nov 1, 2023 | 13.57 | 14.09 | 12.89 | 13.10 | 13.10 | 22,686,400 |
Oct 31, 2023 | 13.53 | 13.68 | 13.20 | 13.60 | 13.60 | 14,483,100 |
Oct 30, 2023 | 13.54 | 13.71 | 13.29 | 13.52 | 13.52 | 13,550,600 |
Oct 27, 2023 | 13.69 | 13.80 | 13.24 | 13.36 | 13.36 | 11,173,000 |
Oct 26, 2023 | 13.98 | 14.13 | 13.13 | 13.54 | 13.54 | 18,271,100 |
Oct 25, 2023 | 13.85 | 13.89 | 13.55 | 13.72 | 13.72 | 12,522,000 |
Oct 24, 2023 | 14.02 | 14.25 | 13.88 | 13.95 | 13.95 | 11,715,900 |
Oct 23, 2023 | 13.46 | 14.20 | 13.38 | 13.92 | 13.92 | 14,019,500 |
Oct 20, 2023 | 13.75 | 13.95 | 13.52 | 13.58 | 13.58 | 17,193,100 |
Oct 19, 2023 | 14.33 | 14.50 | 13.95 | 13.96 | 13.96 | 16,537,300 |
Oct 18, 2023 | 14.81 | 15.00 | 14.29 | 14.32 | 14.32 | 16,858,400 |
Oct 17, 2023 | 14.88 | 15.25 | 14.73 | 15.14 | 15.14 | 10,045,400 |
Oct 16, 2023 | 15.06 | 15.25 | 14.91 | 14.96 | 14.96 | 13,286,800 |
Oct 13, 2023 | 15.27 | 15.40 | 14.71 | 14.86 | 14.86 | 16,335,600 |
Oct 12, 2023 | 15.78 | 16.02 | 15.34 | 15.49 | 15.49 | 15,999,400 |
Oct 11, 2023 | 16.62 | 16.77 | 15.54 | 15.66 | 15.66 | 21,877,700 |
Oct 10, 2023 | 16.71 | 16.98 | 16.50 | 16.61 | 16.61 | 15,548,000 |
Oct 9, 2023 | 15.85 | 16.67 | 15.70 | 16.65 | 16.65 | 18,034,700 |
Oct 6, 2023 | 16.20 | 16.78 | 16.10 | 16.65 | 16.65 | 8,787,400 |
Oct 5, 2023 | 16.62 | 16.78 | 16.39 | 16.44 | 16.44 | 12,440,700 |
Oct 4, 2023 | 15.97 | 16.48 | 15.95 | 16.46 | 16.46 | 14,783,300 |
Oct 3, 2023 | 16.28 | 16.42 | 15.65 | 15.85 | 15.85 | 19,437,900 |
Oct 2, 2023 | 16.26 | 16.92 | 16.26 | 16.44 | 16.44 | 14,375,800 |
Sep 29, 2023 | 16.71 | 17.08 | 16.05 | 16.48 | 16.48 | 28,015,400 |
Sep 28, 2023 | 16.12 | 17.08 | 16.11 | 16.94 | 16.94 | 16,671,800 |
Sep 27, 2023 | 15.47 | 16.35 | 15.47 | 16.29 | 16.29 | 16,727,900 |
Sep 26, 2023 | 15.09 | 15.56 | 15.06 | 15.39 | 15.39 | 12,887,500 |
Sep 25, 2023 | 15.38 | 15.70 | 15.14 | 15.18 | 15.18 | 12,682,600 |
Sep 22, 2023 | 17.05 | 17.09 | 15.66 | 15.66 | 15.66 | 16,795,400 |
Sep 21, 2023 | 17.00 | 17.15 | 16.84 | 16.92 | 16.92 | 11,249,300 |
Sep 20, 2023 | 17.43 | 17.54 | 17.11 | 17.17 | 17.17 | 10,345,500 |
Sep 19, 2023 | 17.16 | 17.47 | 17.11 | 17.34 | 17.34 | 11,868,400 |
Sep 18, 2023 | 17.06 | 17.29 | 16.97 | 17.12 | 17.12 | 9,417,900 |
Sep 15, 2023 | 17.28 | 17.45 | 17.04 | 17.23 | 17.23 | 11,427,300 |
Sep 14, 2023 | 16.63 | 17.35 | 16.57 | 17.28 | 17.28 | 14,045,700 |
Sep 13, 2023 | 16.56 | 16.63 | 16.23 | 16.35 | 16.35 | 12,143,500 |
Sep 12, 2023 | 16.60 | 16.80 | 16.42 | 16.65 | 16.65 | 9,384,100 |
Sep 11, 2023 | 16.59 | 16.76 | 16.02 | 16.66 | 16.66 | 12,523,400 |
Sep 8, 2023 | 16.44 | 16.74 | 16.24 | 16.30 | 16.30 | 8,934,000 |
Sep 7, 2023 | 16.42 | 16.57 | 16.14 | 16.49 | 16.49 | 10,641,400 |
Sep 6, 2023 | 16.35 | 16.69 | 16.34 | 16.59 | 16.59 | 11,279,200 |
Sep 5, 2023 | 16.32 | 16.70 | 15.92 | 16.66 | 16.66 | 13,379,500 |
Sep 1, 2023 | 16.65 | 16.69 | 16.26 | 16.40 | 16.40 | 6,316,200 |
Aug 31, 2023 | 16.53 | 16.72 | 16.47 | 16.57 | 16.57 | 4,903,200 |
Aug 30, 2023 | 16.80 | 16.92 | 16.50 | 16.54 | 16.54 | 7,819,800 |
Aug 29, 2023 | 16.58 | 17.02 | 16.49 | 16.91 | 16.91 | 8,671,100 |
Aug 28, 2023 | 17.00 | 17.12 | 16.66 | 16.68 | 16.68 | 7,259,800 |
Aug 25, 2023 | 16.94 | 17.10 | 16.70 | 16.87 | 16.87 | 7,809,700 |
Aug 24, 2023 | 17.46 | 17.60 | 16.92 | 16.93 | 16.93 | 7,846,300 |
Aug 23, 2023 | 17.30 | 17.82 | 17.02 | 17.57 | 17.57 | 9,974,400 |
Aug 22, 2023 | 17.15 | 17.31 | 16.90 | 17.26 | 17.26 | 9,782,300 |
Aug 21, 2023 | 16.82 | 17.01 | 16.70 | 17.01 | 17.01 | 8,182,600 |
Aug 18, 2023 | 16.51 | 16.90 | 16.49 | 16.68 | 16.68 | 8,033,900 |
Aug 17, 2023 | 17.20 | 17.29 | 16.70 | 16.78 | 16.78 | 9,898,000 |
Aug 16, 2023 | 17.51 | 17.70 | 17.12 | 17.12 | 17.12 | 9,457,500 |
Aug 15, 2023 | 17.71 | 17.82 | 17.54 | 17.65 | 17.65 | 8,872,400 |
Aug 14, 2023 | 17.57 | 17.82 | 17.48 | 17.80 | 17.80 | 6,339,200 |
Aug 11, 2023 | 17.73 | 17.87 | 17.56 | 17.68 | 17.68 | 7,943,700 |
Aug 10, 2023 | 18.10 | 18.24 | 17.77 | 17.97 | 17.97 | 9,678,700 |
Aug 9, 2023 | 18.41 | 18.54 | 17.85 | 17.90 | 17.90 | 10,032,400 |
Aug 8, 2023 | 18.19 | 18.46 | 17.97 | 18.42 | 18.42 | 9,586,500 |
Aug 7, 2023 | 18.10 | 18.56 | 18.00 | 18.48 | 18.48 | 14,394,000 |
Aug 4, 2023 | 18.44 | 18.44 | 17.82 | 17.95 | 17.95 | 14,464,200 |
Aug 3, 2023 | 18.38 | 18.68 | 18.03 | 18.28 | 18.28 | 16,087,600 |
Aug 2, 2023 | 18.75 | 19.11 | 18.62 | 18.64 | 18.64 | 19,919,900 |
Aug 1, 2023 | 19.66 | 20.11 | 18.38 | 19.41 | 19.41 | 56,665,800 |
Jul 31, 2023 | 21.84 | 22.12 | 21.47 | 22.07 | 22.07 | 16,693,500 |
Jul 28, 2023 | 21.71 | 21.77 | 21.36 | 21.54 | 21.54 | 11,234,900 |
Jul 27, 2023 | 21.99 | 22.23 | 21.24 | 21.33 | 21.33 | 22,799,800 |
Jul 26, 2023 | 20.40 | 20.87 | 20.34 | 20.77 | 20.77 | 11,037,300 |
Jul 25, 2023 | 20.70 | 20.76 | 20.27 | 20.30 | 20.30 | 9,496,200 |
Jul 24, 2023 | 21.10 | 21.15 | 20.43 | 20.81 | 20.81 | 9,869,300 |
Jul 21, 2023 | 20.85 | 21.08 | 20.61 | 21.03 | 21.03 | 10,640,200 |
Jul 20, 2023 | 20.83 | 21.23 | 20.66 | 20.68 | 20.68 | 10,559,300 |
Jul 19, 2023 | 21.16 | 21.16 | 20.66 | 21.14 | 21.14 | 11,929,300 |
Jul 18, 2023 | 20.52 | 21.37 | 20.51 | 21.15 | 21.15 | 14,706,000 |
Jul 17, 2023 | 20.38 | 21.05 | 20.34 | 20.76 | 20.76 | 11,813,700 |
Jul 14, 2023 | 21.44 | 21.48 | 20.38 | 20.42 | 20.42 | 17,529,300 |
Jul 13, 2023 | 21.95 | 22.08 | 21.44 | 21.49 | 21.49 | 12,371,300 |
Jul 12, 2023 | 22.66 | 22.75 | 21.78 | 21.80 | 21.80 | 16,093,800 |
Jul 11, 2023 | 22.68 | 22.68 | 22.09 | 22.41 | 22.41 | 12,014,600 |
Jul 10, 2023 | 21.96 | 22.53 | 21.87 | 22.52 | 22.52 | 15,829,600 |
Jul 7, 2023 | 21.91 | 22.28 | 21.73 | 21.89 | 21.89 | 10,830,300 |
Jul 6, 2023 | 21.86 | 22.18 | 21.23 | 21.74 | 21.74 | 14,152,800 |
Jul 5, 2023 | 21.74 | 22.35 | 21.69 | 22.16 | 22.16 | 14,240,000 |
Jul 3, 2023 | 21.56 | 22.16 | 21.55 | 21.91 | 21.91 | 8,914,900 |
Jun 30, 2023 | 21.40 | 21.90 | 21.17 | 21.77 | 21.77 | 20,106,700 |
Jun 29, 2023 | 21.06 | 21.58 | 20.77 | 20.90 | 20.90 | 17,072,800 |
Jun 28, 2023 | 19.60 | 21.30 | 19.54 | 21.07 | 21.07 | 30,703,500 |
Jun 27, 2023 | 18.69 | 19.65 | 18.69 | 19.59 | 19.59 | 16,467,600 |
Jun 26, 2023 | 18.72 | 19.10 | 18.16 | 18.53 | 18.53 | 21,189,500 |
Jun 23, 2023 | 18.84 | 19.61 | 18.71 | 19.40 | 19.40 | 14,179,600 |
Jun 22, 2023 | 18.89 | 19.29 | 18.86 | 19.08 | 19.08 | 9,250,300 |
Jun 21, 2023 | 19.23 | 19.56 | 18.87 | 19.22 | 19.22 | 12,073,000 |
Jun 20, 2023 | 19.17 | 19.36 | 18.94 | 19.29 | 19.29 | 11,919,400 |
Jun 16, 2023 | 19.67 | 19.77 | 18.96 | 19.13 | 19.13 | 15,732,600 |
Jun 15, 2023 | 19.00 | 19.61 | 18.90 | 19.54 | 19.54 | 12,396,000 |
Jun 14, 2023 | 19.59 | 19.68 | 18.89 | 19.30 | 19.30 | 20,255,300 |
Jun 13, 2023 | 18.62 | 19.59 | 18.34 | 19.47 | 19.47 | 23,011,700 |
Jun 12, 2023 | 17.65 | 18.82 | 17.58 | 18.41 | 18.41 | 32,358,600 |
Jun 9, 2023 | 17.00 | 17.39 | 16.94 | 17.17 | 17.17 | 13,452,200 |
Jun 8, 2023 | 16.92 | 17.10 | 16.63 | 16.81 | 16.81 | 10,609,900 |
Jun 7, 2023 | 16.87 | 17.23 | 16.77 | 17.02 | 17.02 | 17,528,000 |
Jun 6, 2023 | 16.15 | 16.85 | 16.11 | 16.75 | 16.75 | 13,771,400 |
Jun 5, 2023 | 15.75 | 16.21 | 15.69 | 16.18 | 16.18 | 11,538,300 |
Jun 2, 2023 | 15.71 | 16.16 | 15.68 | 15.78 | 15.78 | 15,604,400 |
Jun 1, 2023 | 14.85 | 15.58 | 14.73 | 15.51 | 15.51 | 16,502,100 |
May 31, 2023 | 14.89 | 14.97 | 14.34 | 14.85 | 14.85 | 12,353,600 |
May 30, 2023 | 14.73 | 14.99 | 14.51 | 14.82 | 14.82 | 11,416,300 |
May 26, 2023 | 14.55 | 14.73 | 14.35 | 14.48 | 14.48 | 10,286,400 |
May 25, 2023 | 14.40 | 14.69 | 14.23 | 14.48 | 14.48 | 11,277,700 |
May 24, 2023 | 14.29 | 14.30 | 13.87 | 14.23 | 14.23 | 12,987,200 |
May 23, 2023 | 14.24 | 14.93 | 14.16 | 14.47 | 14.47 | 12,896,900 |
May 22, 2023 | 14.23 | 14.52 | 13.91 | 14.33 | 14.33 | 9,342,700 |
May 19, 2023 | 14.54 | 14.54 | 13.99 | 14.15 | 14.15 | 12,587,300 |
May 18, 2023 | 14.26 | 14.59 | 14.26 | 14.53 | 14.53 | 13,407,700 |
May 17, 2023 | 13.64 | 14.40 | 13.62 | 14.35 | 14.35 | 18,621,100 |
May 16, 2023 | 13.62 | 13.85 | 13.32 | 13.48 | 13.48 | 10,199,800 |
May 15, 2023 | 13.24 | 13.77 | 13.16 | 13.71 | 13.71 | 10,926,900 |
May 12, 2023 | 13.73 | 13.73 | 13.01 | 13.24 | 13.24 | 13,636,900 |
May 11, 2023 | 13.94 | 14.16 | 13.63 | 13.66 | 13.66 | 12,335,600 |
May 10, 2023 | 14.26 | 14.26 | 13.73 | 14.08 | 14.08 | 13,523,300 |
May 9, 2023 | 14.12 | 14.25 | 13.82 | 14.11 | 14.11 | 11,962,700 |
May 8, 2023 | 14.26 | 14.43 | 14.05 | 14.26 | 14.26 | 15,723,300 |
May 5, 2023 | 13.99 | 14.40 | 13.88 | 14.13 | 14.13 | 17,420,900 |
May 4, 2023 | 14.73 | 14.78 | 13.57 | 13.75 | 13.75 | 21,689,900 |
May 3, 2023 | 14.44 | 14.64 | 14.12 | 14.14 | 14.14 | 16,488,800 |
May 2, 2023 | 14.46 | 14.63 | 13.97 | 14.37 | 14.37 | 23,189,600 |
May 1, 2023 | 13.46 | 14.66 | 13.12 | 14.54 | 14.54 | 38,718,700 |
Apr 28, 2023 | 12.88 | 13.42 | 12.78 | 13.35 | 13.35 | 19,836,400 |
Apr 27, 2023 | 12.65 | 12.85 | 12.42 | 12.83 | 12.83 | 11,470,100 |
Apr 26, 2023 | 12.86 | 12.95 | 12.41 | 12.46 | 12.46 | 10,680,100 |
Apr 25, 2023 | 13.02 | 13.02 | 12.65 | 12.73 | 12.73 | 8,460,800 |
Related Tickers
RCL Royal Caribbean Cruises Ltd.
138.81
+1.52%
CCL Carnival Corporation & plc
14.97
-0.27%
ABNB Airbnb, Inc.
160.19
-1.63%
EXPE Expedia Group, Inc.
135.14
-0.49%
BKNG Booking Holdings Inc.
3,489.74
-0.79%
TRIP Tripadvisor, Inc.
26.10
-0.19%
TCOM Trip.com Group Limited
49.88
-1.42%
TUI1.DE TUI AG
6.71
-0.21%
MMYT MakeMyTrip Limited
66.04
+0.77%
LIND Lindblad Expeditions Holdings, Inc.
7.27
-4.97%