Skip to main content
logo
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
17.99
+0.46 (2.62%)
Nov 21, 2025, 4:00 PM EST - Market closed

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202517.4718.1317.2317.9917.992.62%366,445
Nov 20, 202517.9018.2917.4617.5317.53-1.18%292,926
Nov 19, 202517.7317.9017.6117.7417.74-1.39%210,757
Nov 18, 202517.7417.9917.4717.9917.991.41%282,033
Nov 17, 202517.6517.9417.4917.7417.740.51%359,943
Nov 14, 202517.5517.7417.3017.6517.650.63%290,001
Nov 13, 202517.5717.8717.4717.5417.54-0.51%278,628
Nov 12, 202517.3517.6717.3517.6317.630.97%231,412
Nov 11, 202517.6117.7217.4017.4617.46-0.11%249,592
Nov 10, 202517.1017.6017.0217.4817.482.52%449,687
Nov 7, 202517.5017.5316.9817.0517.05-2.29%378,706
Nov 6, 202516.8817.6616.8217.4517.453.07%652,728
Nov 5, 202516.8616.9916.4916.9316.933.36%404,140
Nov 4, 202516.2016.3816.1216.3816.38-0.18%416,732
Nov 3, 202516.3616.5016.1616.4116.41-0.18%330,202
Oct 31, 202516.1616.5416.1316.4416.441.86%244,045
Oct 30, 202516.2316.4016.1216.1416.14-1.16%203,247
Oct 29, 202516.2716.4716.2416.3316.330.86%418,097
Oct 28, 202515.9616.3415.9616.1916.191.50%460,530
Oct 27, 202515.8016.1015.7615.9515.951.40%459,241
Oct 24, 202515.7015.8315.6415.7315.730.38%182,459
Oct 23, 202515.5115.7615.5115.6715.671.95%128,201
Oct 22, 202515.1315.3915.1315.3715.371.79%223,882
Oct 21, 202515.2215.2814.9715.1015.10-0.72%238,602
Oct 20, 202514.9615.3414.9615.2115.212.01%250,376
Oct 17, 202514.8715.0714.7414.9114.91-0.47%303,501
Oct 16, 202514.8915.2414.8914.9814.980.60%336,007
Oct 15, 202514.5914.9214.5614.8914.892.69%337,800
Oct 14, 202514.3614.6214.0814.5014.50-0.21%244,557
Oct 13, 202514.5314.6714.3814.5314.530.90%294,486
Oct 10, 202514.6714.9214.3714.4014.40-2.31%424,309
Oct 9, 202514.8515.0614.6914.7414.74-0.67%404,215
Oct 8, 202515.0115.0614.7314.8414.84-1.13%412,164
Oct 7, 202515.1515.2314.8715.0115.01-1.51%443,807
Oct 6, 202515.6615.6615.2215.2415.24-3.30%445,907
Oct 3, 202515.4715.7715.3015.7615.762.60%444,591
Oct 2, 202515.3815.4315.1615.3615.36-0.84%303,813
Oct 1, 202515.4015.5015.3115.4915.49-244,021
Sep 30, 202515.5615.6915.3815.4915.49-1.34%228,499
Sep 29, 202515.9915.9915.5615.7015.70-2.00%271,486
Sep 26, 202516.2816.3216.0116.0216.02-2.20%186,515
Sep 25, 202516.6116.6116.2316.3816.38-0.06%255,204
Sep 24, 202516.5316.6816.3316.3916.39-1.15%234,658
Sep 23, 202516.4116.7616.4116.5816.581.53%175,494
Sep 22, 202516.4916.5616.3216.3316.33-1.03%172,601
Sep 19, 202516.8216.8216.3816.5016.50-2.08%241,931
Sep 18, 202516.7216.9016.5716.8516.850.48%157,017
Sep 17, 202516.6216.9416.5816.7716.771.08%205,867
Sep 16, 202516.8416.8416.4316.5916.59-1.43%222,082
Sep 15, 202516.5416.9516.5216.8316.831.88%288,744