Navigator Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.05	18.11	17.63	18.03	18.03	-0.28%	355,738
Mar 12, 2026	19.19	19.39	17.85	18.08	18.08	-11.55%	715,412
Mar 11, 2026	20.54	20.81	20.25	20.44	20.44	-1.35%	365,909
Mar 10, 2026	20.81	20.99	20.58	20.72	20.72	-0.62%	232,611
Mar 9, 2026	20.88	21.13	20.64	20.85	20.85	-0.10%	310,371
Mar 6, 2026	20.77	21.07	20.70	20.87	20.87	0.29%	525,899
Mar 5, 2026	21.19	21.19	20.30	20.81	20.81	-1.61%	432,725
Mar 4, 2026	21.11	21.36	20.84	21.15	21.15	0.19%	369,053
Mar 3, 2026	21.12	21.32	20.36	21.11	21.11	-0.66%	452,955
Mar 2, 2026	21.06	21.28	20.67	21.25	21.25	1.09%	384,276
Feb 27, 2026	20.77	21.03	20.54	21.02	21.02	1.35%	271,229
Feb 26, 2026	20.08	20.75	19.94	20.74	20.74	2.72%	313,363
Feb 25, 2026	20.21	20.21	19.87	20.19	20.19	0.15%	150,830
Feb 24, 2026	19.85	20.19	19.72	20.16	20.16	1.82%	148,715
Feb 23, 2026	20.04	20.04	19.63	19.80	19.80	-1.93%	193,805
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