5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+9.48%
3 MONTH PERFORMANCE
+32.42%
6 MONTH PERFORMANCE
+15.31%
YEAR-TO-DATE PERFORMANCE
+3.56%
1 YEAR PERFORMANCE
+33.43%
Carnival plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $32.05 | $31.42 (-1.97%) | $32.46 | $31.33 | 2.10 M | |
| 02/18/2026 | $31.95 | $32.36 (1.28%) | $32.95 | $31.63 | 2.39 M | $42.73 B |
| 02/17/2026 | $32.26 | $32.50 (0.74%) | $33.01 | $31.90 | 3.44 M | $42.91 B |
| 02/13/2026 | $32.19 | $31.56 (-1.96%) | $32.23 | $31.14 | 3.41 M | $41.71 B |
| 02/12/2026 | $33.18 | $32.33 (-2.56%) | $33.53 | $31.86 | 3.46 M | $42.80 B |
| 02/11/2026 | $33.03 | $32.81 (-0.67%) | $33.34 | $32.32 | 3.69 M | $43.45 B |
| 02/10/2026 | $32.36 | $33.04 (2.1%) | $33.40 | $32.26 | 3.41 M | $43.79 B |
| 02/09/2026 | $33.30 | $32.57 (-2.19%) | $33.30 | $32.56 | 1.62 M | $43.08 B |
| 02/06/2026 | $31.49 | $33.69 (6.99%) | $33.72 | $31.48 | 2.81 M | $44.63 B |
| 02/05/2026 | $31.51 | $31.17 (-1.08%) | $32.30 | $31.02 | 2.24 M | $41.29 B |
| 02/04/2026 | $32.12 | $31.86 (-0.81%) | $32.15 | $30.93 | 4.30 M | $42.13 B |
| 02/03/2026 | $31.60 | $31.76 (0.51%) | $32.82 | $31.40 | 4.37 M | $41.94 B |
| 02/02/2026 | $29.94 | $32.15 (7.38%) | $32.40 | $29.91 | 3.20 M | $42.61 B |
| 01/30/2026 | $30.73 | $29.79 (-3.06%) | $30.74 | $29.39 | 2.71 M | $39.42 B |
| 01/29/2026 | $28.85 | $30.94 (7.24%) | $31.10 | $28.85 | 5.72 M | $40.90 B |
| 01/28/2026 | $28.52 | $28.49 (-0.11%) | $29.10 | $28.45 | 2.78 M | $37.71 B |
| 01/27/2026 | $28.46 | $28.49 (0.11%) | $28.54 | $28.19 | 3.03 M | $37.67 B |
| 01/26/2026 | $28.27 | $28.51 (0.85%) | $28.73 | $28.21 | 1.53 M | $37.64 B |
| 01/23/2026 | $28.21 | $28.40 (0.67%) | $28.73 | $28.06 | 1.58 M | $37.49 B |
| 01/22/2026 | $28.76 | $28.32 (-1.53%) | $28.82 | $28.22 | 2.58 M | $37.41 B |
| 01/21/2026 | $28.12 | $28.11 (-0.04%) | $28.37 | $27.88 | 2.14 M | $37.09 B |
| 01/20/2026 | $27.80 | $27.77 (-0.11%) | $28.47 | $27.63 | 2.03 M | $36.79 B |
| 01/16/2026 | $29.39 | $28.69 (-2.38%) | $29.41 | $28.65 | 1.66 M | $37.97 B |
| 01/15/2026 | $30.23 | $29.26 (-3.21%) | $30.38 | $29.18 | 1.98 M | $38.65 B |
| 01/14/2026 | $30.55 | $29.97 (-1.9%) | $30.55 | $29.43 | 2.26 M | $39.63 B |
| 01/13/2026 | $31.03 | $30.79 (-0.77%) | $31.31 | $30.12 | 1.87 M | $40.69 B |
| 01/12/2026 | $31.59 | $31.35 (-0.76%) | $31.67 | $31.14 | 1.49 M | $41.50 B |
| 01/09/2026 | $31.47 | $31.85 (1.21%) | $31.91 | $31.15 | 1.58 M | $42.19 B |
| 01/08/2026 | $31.96 | $31.41 (-1.72%) | $32.19 | $31.29 | 2.58 M | $41.61 B |
| 01/07/2026 | $31.23 | $31.84 (1.95%) | $31.90 | $31.22 | 1.76 M | $42.16 B |
| 01/06/2026 | $31.26 | $32.01 (2.4%) | $32.49 | $31.23 | 2.32 M | $42.41 B |
| 01/05/2026 | $30.25 | $31.21 (3.17%) | $31.45 | $30.12 | 2.09 M | $41.35 B |
| 01/02/2026 | $30.40 | $30.68 (0.92%) | $30.93 | $30.12 | 1.08 M | $40.60 B |
| 12/31/2025 | $30.61 | $30.33 (-0.91%) | $30.70 | $30.29 | 869.46 K | $40.10 B |
| 12/30/2025 | $30.52 | $30.64 (0.39%) | $30.82 | $30.44 | 1.10 M | $40.47 B |
| 12/29/2025 | $30.16 | $30.42 (0.86%) | $30.48 | $30.06 | 1.14 M | $40.34 B |
| 12/26/2025 | $31.12 | $30.55 (-1.83%) | $31.27 | $30.43 | 1.27 M | $40.31 B |
| 12/24/2025 | $31.35 | $31.10 (-0.8%) | $31.38 | $30.94 | 669.54 K | $41.03 B |
| 12/23/2025 | $32.30 | $31.39 (-2.82%) | $32.65 | $31.13 | 2.52 M | $41.57 B |
| 12/22/2025 | $31.06 | $31.79 (2.35%) | $31.93 | $30.86 | 3.03 M | $42.28 B |
| 12/19/2025 | $27.63 | $30.96 (12.05%) | $31.24 | $27.08 | 9.43 M | $40.86 B |
| 12/18/2025 | $26.48 | $26.32 (-0.6%) | $26.57 | $26.08 | 2.17 M | $37.21 B |
| 12/17/2025 | $26.13 | $26.05 (-0.31%) | $26.67 | $25.97 | 1.66 M | $36.80 B |
| 12/16/2025 | $26.51 | $26.11 (-1.51%) | $26.79 | $26.10 | 2.03 M | $37.03 B |
| 12/15/2025 | $25.90 | $26.37 (1.81%) | $26.58 | $25.77 | 2.22 M | $37.55 B |
| 12/12/2025 | $25.88 | $25.53 (-1.35%) | $25.93 | $25.47 | 1.69 M | $36.27 B |
| 12/11/2025 | $24.35 | $25.66 (5.38%) | $25.82 | $24.35 | 2.16 M | $36.55 B |
| 12/10/2025 | $23.87 | $24.32 (1.89%) | $24.56 | $23.64 | 2.40 M | $34.51 B |
| 12/09/2025 | $23.74 | $23.49 (-1.05%) | $23.86 | $23.34 | 1.34 M | $33.49 B |
| 12/08/2025 | $23.96 | $23.99 (0.13%) | $24.11 | $23.60 | 1.76 M | $34.15 B |
| 12/05/2025 | $23.98 | $23.84 (-0.58%) | $24.03 | $23.69 | 1.50 M | $33.97 B |
| 12/04/2025 | $24.01 | $23.74 (-1.12%) | $24.04 | $23.60 | 1.60 M | $33.90 B |
| 12/03/2025 | $23.82 | $23.95 (0.55%) | $24.09 | $23.61 | 1.60 M | $34.19 B |
| 12/02/2025 | $24.18 | $23.76 (-1.74%) | $24.18 | $23.50 | 1.26 M | $33.93 B |
| 12/01/2025 | $23.85 | $23.87 (0.08%) | $24.01 | $23.59 | 1.93 M | $34.05 B |
| 11/28/2025 | $23.78 | $23.83 (0.21%) | $24.03 | $23.60 | 1.38 M | $33.85 B |
| 11/26/2025 | $23.89 | $23.47 (-1.76%) | $23.89 | $23.42 | 2.42 M | $33.39 B |
| 11/25/2025 | $22.71 | $23.60 (3.92%) | $24.14 | $22.69 | 2.94 M | $33.77 B |
| 11/24/2025 | $24.29 | $22.91 (-5.68%) | $24.36 | $22.80 | 5.23 M | $32.51 B |
| 11/21/2025 | $23.53 | $24.12 (2.51%) | $24.33 | $23.26 | 2.01 M | $34.87 B |
| 11/20/2025 | $23.87 | $23.06 (-3.39%) | $24.16 | $23.03 | 1.65 M | $33.25 B |
| 11/19/2025 | $23.74 | $23.72 (-0.08%) | $23.98 | $23.49 | 1.32 M | $34.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
