Navigator Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.33	20.04	19.33	19.92	19.92	3.27%	265,332
Apr 1, 2026	19.48	19.50	19.05	19.29	19.29	-0.21%	344,406
Mar 31, 2026	19.21	19.62	19.13	19.33	19.33	1.10%	331,111
Mar 30, 2026	19.06	19.22	18.67	19.12	19.12	1.06%	411,963
Mar 27, 2026	19.25	19.48	18.82	18.92	18.92	-1.71%	345,940
Mar 26, 2026	19.64	19.79	19.18	19.25	19.25	-1.64%	498,304
Mar 25, 2026	19.52	19.60	19.08	19.57	19.57	-	500,532
Mar 24, 2026	18.80	19.59	18.64	19.57	19.57	5.10%	685,636
Mar 23, 2026	18.37	18.78	18.07	18.62	18.62	2.42%	1,448,935
Mar 20, 2026	18.55	18.76	17.93	18.18	18.11	-5.16%	3,528,861
Mar 19, 2026	18.68	19.21	18.50	19.17	19.10	1.91%	360,910
Mar 18, 2026	18.53	18.96	18.43	18.81	18.74	1.57%	343,325
Mar 17, 2026	18.59	18.70	18.36	18.52	18.45	0.43%	342,311
Mar 16, 2026	18.09	18.50	18.08	18.44	18.37	2.27%	394,697
Mar 13, 2026	18.05	18.11	17.63	18.03	17.96	-0.28%	355,738
Mar 12, 2026	19.19	19.39	17.85	18.08	18.01	-11.55%	720,240
Mar 11, 2026	20.54	20.81	20.25	20.44	20.36	-1.35%	369,967
Mar 10, 2026	20.81	20.99	20.58	20.72	20.64	-0.62%	232,627
Mar 9, 2026	20.88	21.13	20.64	20.85	20.77	-0.10%	310,675
Mar 6, 2026	20.77	21.07	20.70	20.87	20.79	0.29%	525,899
Mar 5, 2026	21.19	21.19	20.30	20.81	20.73	-1.61%	442,991
Mar 4, 2026	21.11	21.36	20.84	21.15	21.07	0.19%	369,055
Mar 3, 2026	21.12	21.32	20.36	21.11	21.03	-0.66%	453,465
Mar 2, 2026	21.06	21.28	20.67	21.25	21.17	1.09%	390,045
Feb 27, 2026	20.77	21.03	20.54	21.02	20.94	1.35%	272,983
Feb 26, 2026	20.08	20.75	19.94	20.74	20.66	2.72%	314,429
Feb 25, 2026	20.21	20.21	19.87	20.19	20.11	0.15%	151,901
Feb 24, 2026	19.85	20.19	19.72	20.16	20.08	1.82%	150,293
Feb 23, 2026	20.04	20.04	19.63	19.80	19.72	-1.93%	194,380
Feb 20, 2026	19.75	20.22	19.59	20.19	20.11	2.02%	231,467
Feb 19, 2026	19.59	19.87	19.38	19.79	19.71	1.12%	270,739
Feb 18, 2026	19.38	19.65	19.17	19.57	19.49	1.03%	212,525
Feb 17, 2026	19.28	19.44	18.96	19.37	19.30	0.36%	193,844
Feb 13, 2026	18.70	19.32	18.70	19.30	19.23	3.04%	216,005
Feb 12, 2026	19.00	19.05	18.36	18.73	18.66	-1.16%	292,183
Feb 11, 2026	18.75	19.19	18.67	18.95	18.88	1.39%	338,885
Feb 10, 2026	18.39	18.73	18.28	18.69	18.62	1.80%	188,369
Feb 9, 2026	18.13	18.42	18.06	18.36	18.29	0.71%	149,456
Feb 6, 2026	17.72	18.27	17.69	18.23	18.16	3.64%	205,637
Feb 5, 2026	17.63	17.89	17.48	17.59	17.52	-0.57%	215,703
Feb 4, 2026	18.26	18.27	17.55	17.69	17.62	-3.39%	362,307
Feb 3, 2026	18.41	18.50	18.04	18.31	18.24	-0.16%	223,976
Feb 2, 2026	18.25	18.59	17.98	18.34	18.27	-1.03%	328,717
Jan 30, 2026	18.51	18.66	18.32	18.53	18.46	-0.59%	306,346
Jan 29, 2026	18.40	18.64	18.02	18.64	18.57	1.58%	261,340
Jan 28, 2026	18.51	18.70	18.27	18.35	18.28	-0.27%	208,677
Jan 27, 2026	18.43	18.65	18.33	18.40	18.33	-0.05%	202,038
Jan 26, 2026	18.52	18.65	18.38	18.41	18.34	0.11%	199,604
Jan 23, 2026	18.55	18.83	18.36	18.39	18.32	-0.16%	189,493
Jan 22, 2026	18.29	18.51	18.12	18.42	18.35	0.93%	235,989