5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
+1.47%
3 MONTH PERFORMANCE
-22.05%
6 MONTH PERFORMANCE
+10.34%
YEAR-TO-DATE PERFORMANCE
-13.42%
1 YEAR PERFORMANCE
+47.94%
Carnival plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.28 | $27.47 (0.7%) | $27.60 | $26.77 | 4.51 M | $37.39 B |
| 05/05/2026 | $25.64 | $25.76 (0.47%) | $26.25 | $25.64 | 10.97 M | $35.55 B |
| 05/04/2026 | $26.18 | $25.65 (-2.02%) | $26.71 | $25.21 | 7.12 M | $35.40 B |
| 05/01/2026 | $26.57 | $26.61 (0.15%) | $27.27 | $26.05 | 2.09 M | $36.76 B |
| 04/30/2026 | $26.44 | $26.45 (0.04%) | $27.33 | $26.18 | 3.25 M | $36.56 B |
| 04/29/2026 | $25.96 | $25.57 (-1.5%) | $26.01 | $25.35 | 2.52 M | $35.27 B |
| 04/28/2026 | $26.28 | $26.31 (0.11%) | $26.58 | $26.08 | 2.19 M | $36.27 B |
| 04/27/2026 | $26.75 | $26.72 (-0.11%) | $27.01 | $26.41 | 1.88 M | $36.92 B |
| 04/24/2026 | $26.68 | $27.12 (1.65%) | $27.24 | $26.48 | 2.15 M | $37.47 B |
| 04/23/2026 | $26.75 | $26.60 (-0.56%) | $27.28 | $26.18 | 2.89 M | $36.75 B |
| 04/22/2026 | $27.38 | $26.86 (-1.9%) | $27.65 | $26.70 | 2.17 M | $37.15 B |
| 04/21/2026 | $28.86 | $27.30 (-5.41%) | $28.91 | $27.19 | 3.22 M | $37.73 B |
| 04/20/2026 | $28.77 | $28.98 (0.73%) | $29.01 | $28.47 | 2.63 M | $40.00 B |
| 04/17/2026 | $28.92 | $29.15 (0.8%) | $30.08 | $28.88 | 3.58 M | $40.29 B |
| 04/16/2026 | $28.86 | $27.27 (-5.51%) | $29.06 | $27.13 | 2.78 M | $37.66 B |
| 04/15/2026 | $28.71 | $28.80 (0.31%) | $29.04 | $28.21 | 1.84 M | $39.74 B |
| 04/14/2026 | $28.19 | $28.60 (1.45%) | $28.87 | $28.00 | 1.92 M | $39.56 B |
| 04/13/2026 | $27.04 | $27.68 (2.37%) | $27.73 | $26.80 | 2.36 M | $38.27 B |
| 04/10/2026 | $28.27 | $27.90 (-1.31%) | $28.43 | $27.42 | 2.40 M | $38.58 B |
| 04/09/2026 | $27.79 | $27.82 (0.11%) | $28.07 | $26.88 | 3.57 M | $38.41 B |
| 04/08/2026 | $28.24 | $27.91 (-1.17%) | $28.87 | $27.53 | 4.19 M | $38.65 B |
| 04/07/2026 | $25.39 | $25.20 (-0.75%) | $25.44 | $24.72 | 2.65 M | $34.75 B |
| 04/06/2026 | $25.66 | $25.88 (0.86%) | $25.89 | $25.25 | 1.44 M | $35.81 B |
| 04/02/2026 | $25.36 | $25.58 (0.87%) | $26.03 | $24.92 | 3.18 M | $35.36 B |
| 04/01/2026 | $26.41 | $26.50 (0.34%) | $26.66 | $25.96 | 3.06 M | $36.65 B |
| 03/31/2026 | $24.70 | $25.77 (4.33%) | $25.83 | $24.45 | 4.10 M | $35.69 B |
| 03/30/2026 | $24.27 | $23.87 (-1.65%) | $24.76 | $23.77 | 2.63 M | $33.04 B |
| 03/27/2026 | $24.57 | $24.07 (-2.04%) | $25.36 | $23.61 | 5.73 M | $33.36 B |
| 03/26/2026 | $25.33 | $25.23 (-0.39%) | $25.77 | $25.09 | 2.37 M | $34.86 B |
| 03/25/2026 | $26.09 | $25.68 (-1.57%) | $26.28 | $25.43 | 2.54 M | $35.48 B |
| 03/24/2026 | $24.79 | $25.38 (2.38%) | $25.60 | $24.66 | 2.68 M | $35.12 B |
| 03/23/2026 | $25.46 | $25.37 (-0.35%) | $26.11 | $25.31 | 4.36 M | $35.10 B |
| 03/20/2026 | $24.53 | $24.08 (-1.83%) | $24.66 | $23.85 | 3.02 M | $31.67 B |
| 03/19/2026 | $23.91 | $24.83 (3.85%) | $24.97 | $23.88 | 3.55 M | $32.75 B |
| 03/18/2026 | $24.76 | $24.14 (-2.5%) | $24.98 | $24.09 | 6.13 M | $31.72 B |
| 03/17/2026 | $25.15 | $25.04 (-0.44%) | $25.36 | $24.84 | 4.57 M | $32.94 B |
| 03/16/2026 | $24.31 | $24.63 (1.32%) | $24.97 | $24.29 | 2.93 M | $32.46 B |
| 03/13/2026 | $24.01 | $23.86 (-0.62%) | $24.71 | $23.75 | 2.68 M | $31.50 B |
| 03/12/2026 | $25.04 | $23.91 (-4.51%) | $25.22 | $23.85 | 3.63 M | $31.41 B |
| 03/11/2026 | $26.05 | $25.91 (-0.54%) | $26.49 | $25.50 | 3.96 M | $34.10 B |
| 03/10/2026 | $25.86 | $26.17 (1.2%) | $26.86 | $25.27 | 3.98 M | $34.41 B |
| 03/09/2026 | $24.55 | $26.24 (6.88%) | $26.28 | $23.47 | 5.99 M | $34.65 B |
| 03/06/2026 | $25.87 | $25.73 (-0.54%) | $25.96 | $25.44 | 2.89 M | $33.86 B |
| 03/05/2026 | $27.75 | $27.07 (-2.45%) | $28.33 | $26.71 | 2.62 M | $35.66 B |
| 03/04/2026 | $28.63 | $27.95 (-2.38%) | $28.82 | $27.83 | 3.02 M | $36.78 B |
| 03/03/2026 | $27.60 | $28.37 (2.79%) | $28.70 | $27.02 | 4.13 M | $37.46 B |
| 03/02/2026 | $28.77 | $29.04 (0.94%) | $29.56 | $27.84 | 4.42 M | $38.26 B |
| 02/27/2026 | $31.26 | $31.47 (0.67%) | $31.75 | $31.09 | 1.69 M | $41.43 B |
| 02/26/2026 | $32.04 | $32.58 (1.69%) | $32.86 | $31.90 | 1.65 M | $42.94 B |
| 02/25/2026 | $31.51 | $31.55 (0.13%) | $31.79 | $31.06 | 1.37 M | $41.62 B |
| 02/24/2026 | $30.23 | $31.47 (4.1%) | $31.49 | $30.02 | 1.83 M | $41.50 B |
| 02/23/2026 | $31.82 | $30.32 (-4.71%) | $32.23 | $29.85 | 2.86 M | $39.94 B |
| 02/20/2026 | $31.44 | $31.83 (1.24%) | $32.22 | $31.26 | 1.84 M | $42.00 B |
| 02/19/2026 | $32.05 | $31.42 (-1.97%) | $32.46 | $31.33 | 2.15 M | $41.43 B |
| 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 |
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.
