Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
12.85
+0.40 (3.21%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Navigator Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.41 | 13.01 | 12.32 | 12.84 | 12.84 | 3.13% | 346,151 |
| Apr 24, 2025 | 12.32 | 12.54 | 12.22 | 12.45 | 12.45 | 1.38% | 521,703 |
| Apr 23, 2025 | 12.35 | 12.41 | 12.19 | 12.28 | 12.28 | 1.66% | 202,627 |
| Apr 22, 2025 | 12.34 | 12.37 | 12.04 | 12.08 | 12.08 | -1.15% | 234,875 |
| Apr 21, 2025 | 12.58 | 12.63 | 12.09 | 12.22 | 12.22 | -3.63% | 137,726 |
| Apr 17, 2025 | 12.40 | 12.70 | 12.40 | 12.68 | 12.68 | 2.76% | 260,440 |
| Apr 16, 2025 | 12.32 | 12.52 | 12.31 | 12.34 | 12.34 | 0.49% | 245,621 |
| Apr 15, 2025 | 12.48 | 12.66 | 12.19 | 12.28 | 12.28 | -1.29% | 185,236 |
| Apr 14, 2025 | 12.63 | 12.71 | 12.30 | 12.44 | 12.44 | -0.48% | 335,881 |
| Apr 11, 2025 | 12.01 | 12.50 | 12.01 | 12.50 | 12.50 | 5.31% | 429,972 |
| Apr 10, 2025 | 12.10 | 12.24 | 11.62 | 11.87 | 11.87 | -2.86% | 457,602 |
| Apr 9, 2025 | 11.49 | 12.45 | 11.22 | 12.22 | 12.22 | 5.53% | 663,484 |
| Apr 8, 2025 | 12.15 | 12.30 | 11.35 | 11.58 | 11.58 | -2.20% | 677,731 |
| Apr 7, 2025 | 11.11 | 12.35 | 10.99 | 11.84 | 11.84 | 8.42% | 1,195,925 |
| Apr 4, 2025 | 11.83 | 11.83 | 10.55 | 10.92 | 10.92 | -10.71% | 743,434 |
| Apr 3, 2025 | 12.79 | 12.94 | 12.22 | 12.23 | 12.23 | -7.49% | 343,042 |
| Apr 2, 2025 | 13.09 | 13.24 | 13.05 | 13.22 | 13.22 | 0.23% | 208,548 |
| Apr 1, 2025 | 13.27 | 13.49 | 13.16 | 13.19 | 13.19 | -0.90% | 216,211 |
| Mar 31, 2025 | 13.26 | 13.50 | 13.15 | 13.31 | 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 |