Skip to main content
logo
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
16.41
-0.22 (-1.32%)
At close: Jul 24, 2025, 4:00 PM
16.41
0.00 (0.00%)
After-hours: Jul 24, 2025, 7:00 PM EDT

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202516.5716.6316.3616.4116.41-1.32%360,057
Jul 23, 202516.2516.7216.0416.6316.632.91%493,900
Jul 22, 202515.9616.1715.9516.1616.161.51%547,431
Jul 21, 202515.8115.9515.6715.9215.921.02%414,369
Jul 18, 202515.8915.8915.6715.7615.760.13%528,428
Jul 17, 202515.0615.7715.0615.7415.743.48%537,728
Jul 16, 202515.2715.3114.9815.2115.21-0.52%419,932
Jul 15, 202515.4315.5015.2915.2915.29-1.04%552,961
Jul 14, 202515.4115.4615.2015.4515.45-0.45%484,660
Jul 11, 202515.3615.5815.2515.5215.521.50%672,661
Jul 10, 202514.9415.3214.9315.2915.292.07%381,867
Jul 9, 202515.2315.2314.9214.9814.98-2.22%595,913
Jul 8, 202515.3815.4115.1315.3215.32-0.65%789,744
Jul 7, 202515.1415.6715.0515.4215.421.25%752,463
Jul 3, 202515.2615.3415.0815.2315.230.46%375,487
Jul 2, 202514.3215.1614.3215.1615.166.16%790,764
Jul 1, 202514.1514.4313.9514.2814.280.92%579,519
Jun 30, 202514.4914.4913.9014.1514.15-2.62%808,524
Jun 27, 202514.7214.8114.4114.5314.53-1.22%5,277,064
Jun 26, 202514.7914.9014.6514.7114.71-0.41%450,584
Jun 25, 202514.5714.8514.5314.7714.771.16%404,579
Jun 24, 202514.4014.7414.0314.6014.600.14%684,874
Jun 23, 202514.6514.8814.4814.5814.58-0.27%509,135
Jun 20, 202514.7014.7914.4414.6214.620.34%573,400
Jun 18, 202514.6514.7214.5214.5714.57-0.68%330,223
Jun 17, 202514.4514.9014.4314.6714.672.23%398,174
Jun 16, 202514.4814.6414.3014.3514.35-1.58%364,314
Jun 13, 202514.4914.6814.3514.5814.581.46%318,845
Jun 12, 202514.2214.4814.0914.3714.370.70%280,670
Jun 11, 202514.1614.3414.0214.2714.271.06%538,374
Jun 10, 202514.1814.3314.0214.1214.120.28%320,182
Jun 9, 202513.8814.1013.6614.0814.081.59%379,857
Jun 6, 202514.1514.2113.8313.8613.86-1.63%389,579
Jun 5, 202514.0314.1913.8214.0914.091.15%413,114
Jun 4, 202514.0914.3813.9213.9313.93-1.14%513,565
Jun 3, 202513.9514.2813.6714.0914.09-0.42%370,344
Jun 2, 202514.2714.3414.0814.1514.15-0.14%363,227
May 30, 202514.4214.4214.0814.1714.17-1.60%407,622
May 29, 202514.2514.4414.0614.4014.401.12%483,206
May 28, 202514.1514.3914.0014.2414.190.21%418,443
May 27, 202514.0814.2913.9814.2114.161.57%367,901
May 23, 202513.6114.0213.5013.9913.942.19%360,268
May 22, 202513.8413.9013.6613.6913.64-1.79%491,938
May 21, 202514.0814.2213.9113.9413.89-1.55%274,983
May 20, 202514.2514.4914.1314.1614.11-0.91%398,589
May 19, 202513.9614.3313.8514.2914.241.71%300,792
May 16, 202513.9214.0813.5914.0514.000.36%329,120
May 15, 202514.3914.3913.8014.0013.952.12%506,062
May 14, 202513.8814.0213.6713.7113.66-1.22%316,433
May 13, 202513.5613.9813.5613.8813.831.83%325,179