Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
13.31
-0.07 (-0.52%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Navigator Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.26 | 13.49 | 13.24 | 13.31 | - | -0.52% | 212,638 |
| Mar 28, 2025 | 13.39 | 13.54 | 13.25 | 13.38 | 13.38 | -0.07% | 185,701 |
| Mar 27, 2025 | 13.65 | 13.74 | 13.29 | 13.39 | 13.39 | -1.76% | 376,999 |
| Mar 26, 2025 | 13.84 | 13.89 | 13.58 | 13.63 | 13.63 | -0.80% | 270,416 |
| Mar 25, 2025 | 13.99 | 14.10 | 13.65 | 13.74 | 13.74 | -1.36% | 245,087 |
| Mar 24, 2025 | 14.01 | 14.12 | 13.88 | 13.93 | 13.93 | 0.14% | 273,754 |
| Mar 21, 2025 | 14.22 | 14.37 | 13.88 | 13.91 | 13.86 | -3.13% | 335,341 |
| Mar 20, 2025 | 14.12 | 14.47 | 14.00 | 14.36 | 14.31 | 0.77% | 321,309 |
| Mar 19, 2025 | 13.99 | 14.33 | 13.88 | 14.25 | 14.20 | 2.22% | 281,312 |
| Mar 18, 2025 | 14.16 | 14.16 | 13.89 | 13.94 | 13.89 | -0.50% | 205,032 |
| Mar 17, 2025 | 13.78 | 14.15 | 13.78 | 14.01 | 13.96 | 2.41% | 353,363 |
| Mar 14, 2025 | 13.75 | 13.88 | 13.47 | 13.68 | 13.63 | -0.51% | 491,610 |
| Mar 13, 2025 | 13.79 | 14.51 | 13.60 | 13.75 | 13.70 | -0.87% | 359,685 |
| Mar 12, 2025 | 14.40 | 14.43 | 13.56 | 13.87 | 13.82 | 0.58% | 297,637 |
| Mar 11, 2025 | 13.68 | 13.93 | 13.55 | 13.79 | 13.74 | 0.07% | 302,610 |
| Mar 10, 2025 | 14.21 | 14.21 | 13.62 | 13.78 | 13.73 | -4.37% | 318,607 |
| Mar 7, 2025 | 14.46 | 14.73 | 14.40 | 14.41 | 14.36 | -0.35% | 126,489 |
| Mar 6, 2025 | 14.56 | 14.70 | 14.32 | 14.46 | 14.41 | -0.62% | 226,698 |
| Mar 5, 2025 | 14.50 | 14.76 | 14.40 | 14.55 | 14.50 | 0.55% | 193,261 |
| Mar 4, 2025 | 14.59 | 14.59 | 14.17 | 14.47 | 14.42 | -1.77% | 248,212 |
| Mar 3, 2025 | 15.26 | 15.38 | 14.69 | 14.73 | 14.68 | -2.96% | 301,423 |
| Feb 28, 2025 | 15.12 | 15.28 | 15.06 | 15.18 | 15.13 | -0.20% | 150,267 |
| Feb 27, 2025 | 15.52 | 15.52 | 15.10 | 15.21 | 15.16 | -2.00% | 239,213 |
| Feb 26, 2025 | 15.44 | 15.65 | 15.41 | 15.52 | 15.46 | 0.39% | 175,959 |
| Feb 25, 2025 | 15.74 | 15.82 | 15.42 | 15.46 | 15.41 | -1.59% | 153,970 |
| Feb 24, 2025 | 15.62 | 15.78 | 15.50 | 15.71 | 15.65 | 0.26% | 294,176 |
| Feb 21, 2025 | 16.05 | 16.08 | 15.63 | 15.67 | 15.61 | -2.18% | 140,469 |
| Feb 20, 2025 | 16.13 | 16.34 | 15.91 | 16.02 | 15.96 | -1.29% | 221,483 |
| Feb 19, 2025 | 16.31 | 16.57 | 16.15 | 16.23 | 16.17 | -0.18% | 181,633 |
| Feb 18, 2025 | 16.38 | 16.53 | 16.25 | 16.26 | 16.20 | -0.73% | 151,416 |
| Feb 14, 2025 | 16.76 | 16.76 | 16.31 | 16.38 | 16.32 | -1.21% | 166,548 |
| Feb 13, 2025 | 16.81 | 16.94 | 16.49 | 16.58 | 16.52 | -1.66% | 148,370 |
| Feb 12, 2025 | 16.75 | 17.05 | 16.75 | 16.86 | 16.80 | 0.48% | 189,578 |
| Feb 11, 2025 | 16.76 | 16.95 | 16.70 | 16.78 | 16.72 | 0.60% | 116,037 |
| Feb 10, 2025 | 16.59 | 16.75 | 16.42 | 16.68 | 16.62 | 0.97% | 91,644 |
| Feb 7, 2025 | 16.96 | 17.04 | 16.46 | 16.52 | 16.46 | -2.48% | 99,701 |
| Feb 6, 2025 | 17.01 | 17.12 | 16.82 | 16.94 | 16.88 | - | 183,692 |
| Feb 5, 2025 | 16.97 | 17.19 | 16.87 | 16.94 | 16.88 | -0.41% | 172,265 |
| Feb 4, 2025 | 16.55 | 17.23 | 16.49 | 17.01 | 16.95 | 2.66% | 258,430 |
| Feb 3, 2025 | 16.50 | 16.68 | 16.14 | 16.57 | 16.51 | -0.24% | 195,310 |
| Jan 31, 2025 | 16.99 | 17.53 | 16.60 | 16.61 | 16.55 | -2.58% | 1,077,193 |
| Jan 30, 2025 | 16.61 | 17.15 | 16.49 | 17.05 | 16.99 | 3.33% | 354,563 |
| Jan 29, 2025 | 16.21 | 16.60 | 16.21 | 16.50 | 16.44 | 1.79% | 232,827 |
| Jan 28, 2025 | 16.17 | 16.35 | 15.92 | 16.21 | 16.15 | 0.37% | 139,556 |
| Jan 27, 2025 | 16.37 | 16.56 | 16.08 | 16.15 | 16.09 | -1.28% | 177,978 |
| Jan 24, 2025 | 16.60 | 16.60 | 16.21 | 16.36 | 16.30 | -0.97% | 114,904 |
| Jan 23, 2025 | 16.53 | 16.58 | 16.38 | 16.52 | 16.46 | 0.36% | 109,001 |
| Jan 22, 2025 | 16.68 | 16.71 | 16.37 | 16.46 | 16.40 | -1.44% | 138,699 |
| Jan 21, 2025 | 16.76 | 16.76 | 16.45 | 16.70 | 16.64 | 0.12% | 178,298 |
| Jan 17, 2025 | 16.62 | 16.98 | 16.56 | 16.68 | 16.62 | 0.12% | 111,394 |