Skip to main content
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
15.85
+0.06 (0.38%)
At close: Oct 25, 2024, 4:00 PM
16.28
+0.43 (2.71%)
After-hours: Oct 25, 2024, 4:45 PM EDT

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202415.7815.8715.6815.7915.790.51%119,864
Oct 23, 202416.1116.1115.6315.7115.71-2.84%286,819
Oct 22, 202416.4016.4416.1616.1716.17-1.28%170,656
Oct 21, 202416.6716.6916.3416.3816.38-1.15%246,625
Oct 18, 202416.2416.7316.1716.5716.573.24%325,789
Oct 17, 202415.8416.0815.8216.0516.051.39%144,892
Oct 16, 202415.6415.9115.6415.8315.831.28%139,101
Oct 15, 202415.6715.7715.5515.6315.63-1.45%257,231
Oct 14, 202416.1516.2315.7815.8615.86-2.46%185,941
Oct 11, 202416.1516.2916.0616.2616.260.37%135,066
Oct 10, 202416.2316.2716.1316.2016.20-0.49%66,000
Oct 9, 202416.4416.4716.2616.2816.28-1.45%72,333
Oct 8, 202416.6916.6916.3116.5216.52-1.61%156,783
Oct 7, 202416.6316.8716.6316.7916.790.78%115,929
Oct 4, 202416.8916.8916.6216.6616.66-0.77%175,793
Oct 3, 202416.3916.8016.3316.7916.792.38%174,048
Oct 2, 202416.2116.4416.2116.4016.401.49%90,715
Oct 1, 202415.9716.2915.9216.1616.160.56%200,301
Sep 30, 202416.3916.3916.0216.0716.07-1.83%224,161
Sep 27, 202416.4116.5016.3516.3716.37-0.37%118,915
Sep 26, 202416.2816.6016.2816.4316.430.98%233,241
Sep 25, 202416.3416.4316.1316.2716.27-1.09%227,440
Sep 24, 202416.2316.4616.2016.4516.451.67%236,523
Sep 23, 202415.9316.1815.8716.1816.181.44%267,897
Sep 20, 202415.9916.0815.7915.9515.95-1.12%150,564
Sep 19, 202416.1916.4115.8416.1316.130.69%314,783
Sep 18, 202416.0816.3515.9716.0216.020.50%250,412
Sep 17, 202415.9115.9715.7815.9415.940.76%156,895
Sep 16, 202415.7615.8515.6515.8215.821.02%143,995
Sep 13, 202415.7015.8315.5015.6615.660.19%267,575
Sep 12, 202415.2915.7815.2015.6315.632.90%272,738
Sep 11, 202415.0415.2414.9615.1915.190.93%222,237
Sep 10, 202415.4815.4814.9215.0515.05-2.90%258,280
Sep 9, 202415.5115.6315.4815.5015.50-0.19%105,539
Sep 6, 202415.9516.4915.3715.5315.53-2.82%176,726
Sep 5, 202415.8016.1515.7515.9815.980.95%260,186
Sep 4, 202416.0116.1115.7915.8315.83-1.00%267,696
Sep 3, 202416.5316.5515.9015.9915.99-4.88%192,498
Aug 30, 202416.2816.8216.2816.8116.763.51%223,856
Aug 29, 202416.3416.4816.1716.2416.19-0.43%143,464
Aug 28, 202416.5616.6016.2516.3116.26-1.51%124,376
Aug 27, 202416.5716.6416.4716.5616.51-0.24%122,900
Aug 26, 202416.5316.7416.4516.6016.551.22%149,176
Aug 23, 202416.1816.5616.1216.4016.351.74%164,696
Aug 22, 202416.5016.5316.1216.1216.070.12%163,735
Aug 21, 202416.1316.3216.0816.1016.05-0.25%83,296
Aug 20, 202416.3916.6216.1016.1416.09-1.22%295,276
Aug 19, 202416.1016.4316.1016.3416.291.62%214,411
Aug 16, 202416.3016.4116.0116.0816.03-1.41%140,098
Aug 15, 202416.5916.8516.0116.3116.262.45%231,132
Aug 14, 202415.7916.0415.6715.9215.870.89%140,150
Aug 13, 202415.8015.8915.7115.7815.73-0.13%132,853
Aug 12, 202415.4615.8115.4615.8015.752.27%134,803
Aug 9, 202415.4715.5715.3215.4515.40-0.52%110,557
Aug 8, 202415.5015.5415.2515.5315.480.98%77,080
Aug 7, 202415.6815.7215.3115.3815.33-0.58%73,174
Aug 6, 202415.3315.6015.2515.4715.420.78%103,809
Aug 5, 202415.0815.5014.7415.3515.30-2.35%219,377
Aug 2, 202416.0016.0015.5815.7215.67-2.48%182,607
Aug 1, 202416.6516.8416.0416.1216.07-3.01%192,607
Jul 31, 202416.6616.7716.4116.6216.573.17%202,218
Jul 30, 202416.1416.2416.0316.1116.06-0.25%91,955
Jul 29, 202416.3016.5216.0616.1516.10-0.49%131,303
Jul 26, 202416.3516.3516.1316.2316.18-0.25%92,942
Jul 25, 202416.3916.4616.1516.2716.22-1.21%138,024
Jul 24, 202417.1617.2616.4616.4716.42-3.74%245,043
Jul 23, 202417.0717.1516.8517.1117.06-0.87%141,209
Jul 22, 202416.9217.3616.9217.2617.212.01%101,247
Jul 19, 202417.0217.1116.8516.9216.87-0.35%114,021
Jul 18, 202417.2017.2016.9016.9816.93-1.11%91,917
Jul 17, 202417.0617.2317.0617.1717.120.06%103,204
Jul 16, 202417.1617.2216.9617.1617.110.76%157,093
Jul 15, 202417.2217.3817.0117.0316.98-0.41%108,439
Jul 12, 202416.9317.2416.7917.1017.051.18%190,136
Jul 11, 202417.0117.0116.7916.9016.85-0.41%226,706
Jul 10, 202416.9517.0616.8816.9716.920.18%154,758
Jul 9, 202417.1817.2216.8916.9416.89-1.68%230,167
Jul 8, 202417.6517.6517.2117.2317.18-2.66%177,674
Jul 5, 202418.1018.1817.6517.7017.65-1.88%308,627
Jul 3, 202417.8518.1717.8518.0417.980.73%95,840
Jul 2, 202417.9918.0717.7117.9117.85-0.61%189,249
Jul 1, 202417.5018.0717.4218.0217.963.21%456,193
Jun 28, 202417.4917.7617.3417.4617.41-0.17%344,735
Jun 27, 202417.5217.7017.4017.4917.44-228,750
Jun 26, 202417.3617.5117.2517.4917.441.33%349,278
Jun 25, 202416.8817.4216.7817.2617.213.11%738,617
Jun 24, 202416.6816.9016.6616.7416.690.12%439,648
Jun 21, 202416.4016.7416.3916.7216.670.78%227,066
Jun 20, 202416.2616.6316.2016.5916.542.09%261,240
Jun 18, 202415.9716.3515.9616.2516.201.75%216,293
Jun 17, 202415.9616.0315.8515.9715.920.57%139,173
Jun 14, 202416.0916.2515.8215.8815.83-2.04%270,759
Jun 13, 202416.6616.6716.1816.2116.16-3.17%365,070
Jun 12, 202415.6716.9415.5416.7416.693.59%1,288,706
Jun 11, 202416.3216.3216.0216.1616.11-2.24%287,705
Jun 10, 202416.5016.5916.3616.5316.480.24%141,342
Jun 7, 202416.7716.7716.4416.4916.44-1.73%198,028
Jun 6, 202416.8716.9416.6016.7816.73-0.94%175,408
Jun 5, 202416.8817.0016.7716.9416.890.65%217,399
Jun 4, 202417.2317.2316.6716.8316.78-2.72%242,696