Skip to main content
logo
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
17.54
+0.19 (1.07%)
Jan 5, 2026, 8:00 AM EST - Market open

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202617.1517.3817.1317.3517.350.17%251,799
Dec 31, 202517.2217.3817.1617.3217.320.81%176,926
Dec 30, 202517.2717.4017.1517.1817.18-0.46%203,519
Dec 29, 202517.2217.3717.1717.2617.260.47%279,172
Dec 26, 202517.2417.2817.1417.1817.18-0.58%105,577
Dec 24, 202517.3317.3617.2017.2817.280.06%113,310
Dec 23, 202517.3217.4017.2217.2717.27-0.35%302,105
Dec 22, 202517.3917.4717.1917.3317.330.17%203,762
Dec 19, 202517.2617.3817.2217.3017.30-0.12%406,746
Dec 18, 202517.3917.3917.2017.3217.320.23%254,711
Dec 17, 202517.2517.3617.1217.2817.280.76%234,504
Dec 16, 202517.4317.5117.1317.1517.15-2.50%183,353
Dec 15, 202517.4617.6117.3417.5917.590.57%282,930
Dec 12, 202517.3717.6917.3617.4917.491.10%317,235
Dec 11, 202517.3417.4217.2017.3017.30-0.69%351,307
Dec 10, 202517.5817.6317.3217.4217.42-0.91%368,708
Dec 9, 202517.7517.7517.4817.5817.58-0.79%245,057
Dec 8, 202517.7518.0717.6617.7217.72-0.23%540,809
Dec 5, 202517.9418.0117.7517.7617.76-1.06%249,853
Dec 4, 202517.8018.0717.6817.9517.950.34%284,529
Dec 3, 202517.7918.1417.7617.8917.891.07%374,699
Dec 2, 202517.8517.8517.3617.7017.70-0.84%306,687
Dec 1, 202517.9418.1617.7917.8517.85-0.22%289,835
Nov 28, 202517.9018.0517.8017.8917.89-0.06%183,098
Nov 26, 202517.8318.2017.7817.9017.900.62%432,318
Nov 25, 202517.9018.0217.6817.7917.79-0.84%403,393
Nov 24, 202517.8917.9917.5017.9417.87-0.28%223,958
Nov 21, 202517.4718.1317.2317.9917.922.62%366,645
Nov 20, 202517.9018.2917.4617.5317.46-1.18%292,983
Nov 19, 202517.7317.9017.6117.7417.67-1.39%210,757
Nov 18, 202517.7417.9917.4717.9917.921.41%282,033
Nov 17, 202517.6517.9417.4917.7417.670.51%359,943
Nov 14, 202517.5517.7417.3017.6517.580.63%290,001
Nov 13, 202517.5717.8717.4717.5417.47-0.51%278,628
Nov 12, 202517.3517.6717.3517.6317.560.97%231,412
Nov 11, 202517.6117.7217.4017.4617.39-0.11%249,592
Nov 10, 202517.1017.6017.0217.4817.412.52%449,687
Nov 7, 202517.5017.5316.9817.0516.98-2.29%378,706
Nov 6, 202516.8817.6616.8217.4517.383.07%652,728
Nov 5, 202516.8616.9916.4916.9316.863.36%404,140
Nov 4, 202516.2016.3816.1216.3816.32-0.18%416,732
Nov 3, 202516.3616.5016.1616.4116.35-0.18%330,202
Oct 31, 202516.1616.5416.1316.4416.381.86%244,045
Oct 30, 202516.2316.4016.1216.1416.08-1.16%203,247
Oct 29, 202516.2716.4716.2416.3316.270.86%418,097
Oct 28, 202515.9616.3415.9616.1916.131.50%460,530
Oct 27, 202515.8016.1015.7615.9515.891.40%459,241
Oct 24, 202515.7015.8315.6415.7315.670.38%182,459
Oct 23, 202515.5115.7615.5115.6715.611.95%128,201
Oct 22, 202515.1315.3915.1315.3715.311.79%223,882