Navigator Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.75	20.22	19.59	20.19	20.19	2.02%	224,120
Feb 19, 2026	19.59	19.87	19.38	19.79	19.79	1.12%	265,966
Feb 18, 2026	19.38	19.65	19.17	19.57	19.57	1.03%	212,452
Feb 17, 2026	19.28	19.44	18.96	19.37	19.37	0.36%	193,717
Feb 13, 2026	18.70	19.32	18.70	19.30	19.30	3.04%	216,005
Feb 12, 2026	19.00	19.05	18.36	18.73	18.73	-1.16%	292,079
Feb 11, 2026	18.75	19.19	18.67	18.95	18.95	1.39%	292,355
Feb 10, 2026	18.39	18.73	18.28	18.69	18.69	1.80%	188,369
Feb 9, 2026	18.13	18.42	18.06	18.36	18.36	0.71%	149,396
Feb 6, 2026	17.72	18.27	17.69	18.23	18.23	3.64%	205,587
Feb 5, 2026	17.63	17.89	17.48	17.59	17.59	-0.57%	212,499
Feb 4, 2026	18.26	18.27	17.55	17.69	17.69	-3.39%	362,307
Feb 3, 2026	18.41	18.50	18.04	18.31	18.31	-0.16%	223,976
Feb 2, 2026	18.25	18.59	17.98	18.34	18.34	-1.03%	328,426
Jan 30, 2026	18.51	18.66	18.32	18.53	18.53	-0.59%	270,382
Jan 29, 2026	18.40	18.64	18.02	18.64	18.64	1.58%	260,840
Jan 28, 2026	18.51	18.70	18.27	18.35	18.35	-0.27%	207,526
Jan 27, 2026	18.43	18.65	18.33	18.40	18.40	-0.05%	198,985
Jan 26, 2026	18.52	18.65	18.38	18.41	18.41	0.11%	199,044
Jan 23, 2026	18.55	18.83	18.36	18.39	18.39	-0.16%	189,032
Jan 22, 2026	18.29	18.51	18.12	18.42	18.42	0.93%	235,617
Jan 21, 2026	17.85	18.28	17.82	18.25	18.25	2.82%	364,884
Jan 20, 2026	18.01	18.01	17.72	17.75	17.75	-1.39%	141,076
Jan 16, 2026	18.31	18.41	17.94	18.00	18.00	-1.42%	232,679
Jan 15, 2026	18.23	18.31	17.95	18.26	18.26	-0.38%	130,054
Jan 14, 2026	18.52	18.60	18.23	18.33	18.33	-1.03%	260,815
Jan 13, 2026	18.24	18.65	18.18	18.52	18.52	1.98%	306,676
Jan 12, 2026	17.95	18.33	17.85	18.16	18.16	1.17%	264,528
Jan 9, 2026	17.88	17.95	17.53	17.95	17.95	-0.17%	361,359
Jan 8, 2026	18.49	18.70	17.85	17.98	17.98	-2.71%	370,246
Jan 7, 2026	17.73	18.51	17.73	18.48	18.48	5.00%	569,181
Jan 6, 2026	17.32	17.83	17.32	17.60	17.60	1.50%	273,338
Jan 5, 2026	17.57	17.81	17.31	17.34	17.34	-0.06%	332,110
Jan 2, 2026	17.15	17.38	17.13	17.35	17.35	0.17%	251,799
Dec 31, 2025	17.22	17.38	17.16	17.32	17.32	0.81%	176,926
Dec 30, 2025	17.27	17.40	17.15	17.18	17.18	-0.46%	203,519
Dec 29, 2025	17.22	17.37	17.17	17.26	17.26	0.47%	279,172
Dec 26, 2025	17.24	17.28	17.14	17.18	17.18	-0.58%	105,577
Dec 24, 2025	17.33	17.36	17.20	17.28	17.28	0.06%	113,310
Dec 23, 2025	17.32	17.40	17.22	17.27	17.27	-0.35%	302,105
Dec 22, 2025	17.39	17.47	17.19	17.33	17.33	0.17%	203,762
Dec 19, 2025	17.26	17.38	17.22	17.30	17.30	-0.12%	406,746
Dec 18, 2025	17.39	17.39	17.20	17.32	17.32	0.23%	254,711
Dec 17, 2025	17.25	17.36	17.12	17.28	17.28	0.76%	234,504
Dec 16, 2025	17.43	17.51	17.13	17.15	17.15	-2.50%	183,353
Dec 15, 2025	17.46	17.61	17.34	17.59	17.59	0.57%	282,930
Dec 12, 2025	17.37	17.69	17.36	17.49	17.49	1.10%	317,235
Dec 11, 2025	17.34	17.42	17.20	17.30	17.30	-0.69%	351,307
Dec 10, 2025	17.58	17.63	17.32	17.42	17.42	-0.91%	368,708
Dec 9, 2025	17.75	17.75	17.48	17.58	17.58	-0.79%	245,057