Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
16.47
+0.19 (1.17%)
Sep 5, 2025, 3:04 PM - Market open
Navigator Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.36 | 16.59 | 16.29 | 16.44 | - | 0.98% | 132,268 |
| Sep 4, 2025 | 15.96 | 16.29 | 15.96 | 16.28 | 16.28 | 1.50% | 328,216 |
| Sep 3, 2025 | 16.03 | 16.19 | 15.94 | 16.04 | 16.04 | 0.31% | 285,002 |
| Sep 2, 2025 | 16.00 | 16.27 | 15.92 | 15.99 | 15.99 | -0.62% | 378,497 |
| Aug 29, 2025 | 16.13 | 16.17 | 15.88 | 16.09 | 16.09 | 0.25% | 268,930 |
| Aug 28, 2025 | 16.32 | 16.32 | 15.96 | 16.05 | 16.05 | -1.23% | 436,209 |
| Aug 27, 2025 | 16.38 | 16.60 | 16.23 | 16.25 | 16.20 | -1.22% | 439,699 |
| Aug 26, 2025 | 16.29 | 16.48 | 16.29 | 16.45 | 16.40 | 0.49% | 216,859 |
| Aug 25, 2025 | 16.43 | 16.49 | 16.29 | 16.37 | 16.32 | -0.18% | 257,392 |
| Aug 22, 2025 | 16.20 | 16.54 | 16.20 | 16.40 | 16.35 | 1.23% | 383,636 |
| Aug 21, 2025 | 15.62 | 16.20 | 15.62 | 16.20 | 16.15 | 3.91% | 295,479 |
| Aug 20, 2025 | 15.42 | 15.73 | 15.42 | 15.59 | 15.54 | 1.04% | 244,213 |
| Aug 19, 2025 | 15.67 | 15.72 | 15.35 | 15.43 | 15.38 | -1.72% | 224,525 |
| Aug 18, 2025 | 15.73 | 15.93 | 15.64 | 15.70 | 15.65 | -0.13% | 342,811 |
| Aug 15, 2025 | 15.52 | 15.75 | 15.47 | 15.72 | 15.67 | 0.83% | 244,917 |
| Aug 14, 2025 | 15.75 | 15.86 | 15.49 | 15.59 | 15.54 | -1.14% | 204,954 |
| Aug 13, 2025 | 15.25 | 15.87 | 15.00 | 15.77 | 15.72 | -1.38% | 574,406 |
| Aug 12, 2025 | 15.79 | 16.02 | 15.72 | 15.99 | 15.94 | 1.98% | 284,554 |
| Aug 11, 2025 | 15.84 | 15.84 | 15.56 | 15.68 | 15.63 | -1.13% | 254,571 |
| Aug 8, 2025 | 15.83 | 16.10 | 15.67 | 15.86 | 15.81 | 0.63% | 301,452 |
| Aug 7, 2025 | 16.04 | 16.11 | 15.62 | 15.76 | 15.71 | -1.38% | 308,000 |
| Aug 6, 2025 | 16.16 | 16.25 | 15.97 | 15.98 | 15.93 | -0.75% | 283,311 |
| Aug 5, 2025 | 15.79 | 16.20 | 15.77 | 16.10 | 16.05 | 2.55% | 336,956 |
| Aug 4, 2025 | 15.56 | 15.87 | 15.56 | 15.70 | 15.65 | 1.49% | 476,050 |
| Aug 1, 2025 | 15.67 | 15.67 | 15.33 | 15.47 | 15.42 | -1.90% | 373,431 |
| Jul 31, 2025 | 15.94 | 16.01 | 15.71 | 15.77 | 15.72 | -2.29% | 389,878 |
| Jul 30, 2025 | 16.41 | 16.51 | 16.01 | 16.14 | 16.09 | -1.71% | 375,632 |
| Jul 29, 2025 | 16.25 | 16.56 | 16.18 | 16.42 | 16.37 | 1.23% | 564,718 |
| Jul 28, 2025 | 16.10 | 16.24 | 15.97 | 16.22 | 16.17 | 1.25% | 468,998 |
| Jul 25, 2025 | 16.37 | 16.45 | 16.02 | 16.02 | 15.97 | -2.38% | 355,020 |
| Jul 24, 2025 | 16.57 | 16.63 | 16.36 | 16.41 | 16.36 | -1.32% | 374,199 |
| Jul 23, 2025 | 16.25 | 16.72 | 16.04 | 16.63 | 16.58 | 2.91% | 493,900 |
| Jul 22, 2025 | 15.96 | 16.17 | 15.95 | 16.16 | 16.11 | 1.51% | 547,431 |
| Jul 21, 2025 | 15.81 | 15.95 | 15.67 | 15.92 | 15.87 | 1.02% | 414,369 |
| Jul 18, 2025 | 15.89 | 15.89 | 15.67 | 15.76 | 15.71 | 0.13% | 528,428 |
| Jul 17, 2025 | 15.06 | 15.77 | 15.06 | 15.74 | 15.69 | 3.48% | 537,728 |
| Jul 16, 2025 | 15.27 | 15.31 | 14.98 | 15.21 | 15.16 | -0.52% | 419,932 |
| Jul 15, 2025 | 15.43 | 15.50 | 15.29 | 15.29 | 15.24 | -1.04% | 552,961 |
| Jul 14, 2025 | 15.41 | 15.46 | 15.20 | 15.45 | 15.40 | -0.45% | 484,660 |
| Jul 11, 2025 | 15.36 | 15.58 | 15.25 | 15.52 | 15.47 | 1.50% | 672,661 |
| Jul 10, 2025 | 14.94 | 15.32 | 14.93 | 15.29 | 15.24 | 2.07% | 381,867 |
| Jul 9, 2025 | 15.23 | 15.23 | 14.92 | 14.98 | 14.93 | -2.22% | 595,913 |
| Jul 8, 2025 | 15.38 | 15.41 | 15.13 | 15.32 | 15.27 | -0.65% | 789,744 |
| Jul 7, 2025 | 15.14 | 15.67 | 15.05 | 15.42 | 15.37 | 1.25% | 752,463 |
| Jul 3, 2025 | 15.26 | 15.34 | 15.08 | 15.23 | 15.18 | 0.46% | 375,487 |
| Jul 2, 2025 | 14.32 | 15.16 | 14.32 | 15.16 | 15.11 | 6.16% | 790,764 |
| Jul 1, 2025 | 14.15 | 14.43 | 13.95 | 14.28 | 14.24 | 0.92% | 579,519 |
| Jun 30, 2025 | 14.49 | 14.49 | 13.90 | 14.15 | 14.11 | -2.62% | 808,524 |
| Jun 27, 2025 | 14.72 | 14.81 | 14.41 | 14.53 | 14.49 | -1.22% | 5,277,064 |
| Jun 26, 2025 | 14.79 | 14.90 | 14.65 | 14.71 | 14.66 | -0.41% | 450,584 |