Skip to main content
logo
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
14.53
-0.18 (-1.22%)
Jun 27, 2025, 4:00 PM - Market closed

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.7214.8114.4114.5314.53-1.22%4,417,765
Jun 26, 202514.7914.9014.6514.7114.71-0.41%450,584
Jun 25, 202514.5714.8514.5314.7714.771.16%404,579
Jun 24, 202514.4014.7414.0314.6014.600.14%684,874
Jun 23, 202514.6514.8814.4814.5814.58-0.27%509,135
Jun 20, 202514.7014.7914.4414.6214.620.34%573,400
Jun 18, 202514.6514.7214.5214.5714.57-0.68%330,223
Jun 17, 202514.4514.9014.4314.6714.672.23%398,174
Jun 16, 202514.4814.6414.3014.3514.35-1.58%364,314
Jun 13, 202514.4914.6814.3514.5814.581.46%318,845
Jun 12, 202514.2214.4814.0914.3714.370.70%280,670
Jun 11, 202514.1614.3414.0214.2714.271.06%538,374
Jun 10, 202514.1814.3314.0214.1214.120.28%320,182
Jun 9, 202513.8814.1013.6614.0814.081.59%379,857
Jun 6, 202514.1514.2113.8313.8613.86-1.63%389,579
Jun 5, 202514.0314.1913.8214.0914.091.15%413,114
Jun 4, 202514.0914.3813.9213.9313.93-1.14%513,565
Jun 3, 202513.9514.2813.6714.0914.09-0.42%370,344
Jun 2, 202514.2714.3414.0814.1514.15-0.14%363,227
May 30, 202514.4214.4214.0814.1714.17-1.60%407,622
May 29, 202514.2514.4414.0614.4014.401.12%483,206
May 28, 202514.1514.3914.0014.2414.190.21%418,443
May 27, 202514.0814.2913.9814.2114.161.57%367,901
May 23, 202513.6114.0213.5013.9913.942.19%360,268
May 22, 202513.8413.9013.6613.6913.64-1.79%491,938
May 21, 202514.0814.2213.9113.9413.89-1.55%274,983
May 20, 202514.2514.4914.1314.1614.11-0.91%398,589
May 19, 202513.9614.3313.8514.2914.241.71%300,792
May 16, 202513.9214.0813.5914.0514.000.36%329,120
May 15, 202514.3914.3913.8014.0013.952.12%506,062
May 14, 202513.8814.0213.6713.7113.66-1.22%316,433
May 13, 202513.5613.9813.5613.8813.831.83%325,179
May 12, 202513.8413.9513.5513.6313.581.34%443,811
May 9, 202513.5413.6013.3613.4513.40-263,138
May 8, 202513.2813.5613.1813.4513.401.82%350,908
May 7, 202513.0013.2512.9113.2113.161.77%330,187
May 6, 202513.0313.2012.9312.9812.940.23%242,761
May 5, 202513.1013.2512.8412.9512.91-0.92%309,502
May 2, 202512.8813.0912.7913.0713.032.67%169,884
May 1, 202512.7412.9212.6312.7312.690.32%203,447
Apr 30, 202512.8012.8612.6612.6912.65-2.23%271,996
Apr 29, 202512.6613.4812.6612.9812.942.12%408,867
Apr 28, 202512.8012.8412.6512.7112.67-1.01%180,636
Apr 25, 202512.4113.0112.3212.8412.803.13%346,151
Apr 24, 202512.3212.5412.2212.4512.411.38%521,703
Apr 23, 202512.3512.4112.1912.2812.241.66%202,627
Apr 22, 202512.3412.3712.0412.0812.04-1.15%234,875
Apr 21, 202512.5812.6312.0912.2212.18-3.63%137,726
Apr 17, 202512.4012.7012.4012.6812.642.76%260,440
Apr 16, 202512.3212.5212.3112.3412.300.49%245,621