Skip to main content
logo
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
16.33
+0.14 (0.86%)
At close: Oct 29, 2025, 4:00 PM EDT
16.33
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202516.2716.4716.2716.28-0.56%272,135
Oct 28, 202515.9616.3415.9616.1916.191.50%460,530
Oct 27, 202515.8016.1015.7615.9515.951.40%459,241
Oct 24, 202515.7015.8315.6415.7315.730.38%182,459
Oct 23, 202515.5115.7615.5115.6715.671.95%128,201
Oct 22, 202515.1315.3915.1315.3715.371.79%223,882
Oct 21, 202515.2215.2814.9715.1015.10-0.72%238,602
Oct 20, 202514.9615.3414.9615.2115.212.01%250,376
Oct 17, 202514.8715.0714.7414.9114.91-0.47%303,501
Oct 16, 202514.8915.2414.8914.9814.980.60%336,007
Oct 15, 202514.5914.9214.5614.8914.892.69%337,800
Oct 14, 202514.3614.6214.0814.5014.50-0.21%244,557
Oct 13, 202514.5314.6714.3814.5314.530.90%294,486
Oct 10, 202514.6714.9214.3714.4014.40-2.31%424,309
Oct 9, 202514.8515.0614.6914.7414.74-0.67%404,215
Oct 8, 202515.0115.0614.7314.8414.84-1.13%412,164
Oct 7, 202515.1515.2314.8715.0115.01-1.51%443,807
Oct 6, 202515.6615.6615.2215.2415.24-3.30%445,907
Oct 3, 202515.4715.7715.3015.7615.762.60%444,591
Oct 2, 202515.3815.4315.1615.3615.36-0.84%303,813
Oct 1, 202515.4015.5015.3115.4915.49-244,021
Sep 30, 202515.5615.6915.3815.4915.49-1.34%228,499
Sep 29, 202515.9915.9915.5615.7015.70-2.00%271,486
Sep 26, 202516.2816.3216.0116.0216.02-2.20%186,515
Sep 25, 202516.6116.6116.2316.3816.38-0.06%255,204
Sep 24, 202516.5316.6816.3316.3916.39-1.15%234,658
Sep 23, 202516.4116.7616.4116.5816.581.53%175,494
Sep 22, 202516.4916.5616.3216.3316.33-1.03%172,601
Sep 19, 202516.8216.8216.3816.5016.50-2.08%241,931
Sep 18, 202516.7216.9016.5716.8516.850.48%157,017
Sep 17, 202516.6216.9416.5816.7716.771.08%205,867
Sep 16, 202516.8416.8416.4316.5916.59-1.43%222,082
Sep 15, 202516.5416.9516.5216.8316.831.88%288,744
Sep 12, 202516.4816.6516.4416.5216.52-0.24%206,120
Sep 11, 202516.3316.5916.2716.5616.560.61%201,700
Sep 10, 202516.5016.6216.3316.4616.46-0.12%266,974
Sep 9, 202516.6616.6816.4416.4816.48-1.02%175,174
Sep 8, 202516.7616.7716.4616.6516.650.18%214,056
Sep 5, 202516.3616.6316.2916.6216.622.09%314,540
Sep 4, 202515.9616.2915.9616.2816.281.50%328,216
Sep 3, 202516.0316.1915.9416.0416.040.31%285,002
Sep 2, 202516.0016.2715.9215.9915.99-0.62%378,497
Aug 29, 202516.1316.1715.8816.0916.090.25%268,930
Aug 28, 202516.3216.3215.9616.0516.05-1.23%436,209
Aug 27, 202516.3816.6016.2316.2516.20-1.22%439,699
Aug 26, 202516.2916.4816.2916.4516.400.49%216,859
Aug 25, 202516.4316.4916.2916.3716.32-0.18%257,392
Aug 22, 202516.2016.5416.2016.4016.351.23%383,636
Aug 21, 202515.6216.2015.6216.2016.153.91%295,479
Aug 20, 202515.4215.7315.4215.5915.541.04%244,213