Skip to main content
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
14.93
+0.17 (1.15%)
Dec 20, 2024, 4:00 PM EST - Market closed

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.7415.1414.6514.9314.931.15%159,234
Dec 19, 202415.0515.1014.6714.7614.76-0.94%126,200
Dec 18, 202414.9515.1514.8514.9014.900.20%175,500
Dec 17, 202414.9014.9214.5514.8714.87-0.73%164,900
Dec 16, 202415.3615.4114.9114.9814.98-3.04%298,402
Dec 13, 202415.4715.5615.3715.4515.45-0.26%121,389
Dec 12, 202415.5315.5415.3315.4915.49-0.26%148,143
Dec 11, 202415.7215.7515.3515.5315.53-0.77%103,827
Dec 10, 202415.4815.8015.4515.6515.651.03%120,276
Dec 9, 202415.5215.7815.4215.4915.490.72%130,699
Dec 6, 202415.6815.6815.2115.3815.38-1.66%292,364
Dec 5, 202415.4315.7315.4315.6415.641.23%136,859
Dec 4, 202415.7215.8115.4215.4515.45-2.03%131,370
Dec 3, 202415.5615.7915.4615.7715.772.27%131,556
Dec 2, 202415.6215.6715.3715.4215.42-1.53%138,294
Nov 29, 202415.7215.8015.5915.6615.66-0.38%85,355
Nov 27, 202415.6015.7215.4915.7215.720.51%234,761
Nov 26, 202415.9016.1015.6415.6415.64-1.51%208,704
Nov 25, 202416.2216.2215.8615.8815.88-2.70%324,303
Nov 22, 202415.8916.3815.8916.3216.272.51%175,627
Nov 21, 202416.0216.2015.8515.9215.87-0.87%154,480
Nov 20, 202416.1616.2215.9116.0616.01-0.50%130,650
Nov 19, 202416.1616.2716.0816.1416.09-0.31%74,223
Nov 18, 202416.2216.3015.9716.1916.140.37%270,798
Nov 15, 202416.3116.3315.9716.1316.08-0.86%118,955
Nov 14, 202415.9116.5715.9116.2716.222.52%284,649
Nov 13, 202415.6515.9715.4915.8715.821.67%158,411
Nov 12, 202415.4115.6815.3915.6115.560.71%193,364
Nov 11, 202415.6215.8315.2515.5015.45-0.70%281,194
Nov 8, 202415.6615.7615.5515.6115.56-0.38%154,111
Nov 7, 202415.4816.0115.4515.6715.62-2.00%397,833
Nov 6, 202415.9116.0915.6515.9915.941.46%181,611
Nov 5, 202415.5815.7915.4515.7615.712.07%137,964
Nov 4, 202415.4415.6415.3115.4415.390.26%184,672
Nov 1, 202415.5415.6115.4015.4015.35-0.06%110,071
Oct 31, 202415.1515.5015.1115.4115.361.78%167,531
Oct 30, 202415.5015.6415.0815.1415.09-2.89%362,471
Oct 29, 202416.0716.0715.5115.5915.54-2.56%226,323
Oct 28, 202415.8516.0215.7816.0015.950.95%139,937
Oct 25, 202415.8116.0415.7915.8515.800.38%142,651
Oct 24, 202415.7815.8715.6815.7915.740.51%119,864
Oct 23, 202416.1116.1115.6315.7115.66-2.84%286,819
Oct 22, 202416.4016.4416.1616.1716.12-1.28%170,656
Oct 21, 202416.6716.6916.3416.3816.33-1.15%246,625
Oct 18, 202416.2416.7316.1716.5716.523.24%325,789
Oct 17, 202415.8416.0815.8216.0516.001.39%144,892
Oct 16, 202415.6415.9115.6415.8315.781.28%139,101
Oct 15, 202415.6715.7715.5515.6315.58-1.45%257,231
Oct 14, 202416.1516.2315.7815.8615.81-2.46%185,941
Oct 11, 202416.1516.2916.0616.2616.210.37%135,066
Oct 10, 202416.2316.2716.1316.2016.15-0.49%66,000
Oct 9, 202416.4416.4716.2616.2816.23-1.45%72,333
Oct 8, 202416.6916.6916.3116.5216.47-1.61%156,783
Oct 7, 202416.6316.8716.6316.7916.740.78%115,929
Oct 4, 202416.8916.8916.6216.6616.61-0.77%175,793
Oct 3, 202416.3916.8016.3316.7916.742.38%174,048
Oct 2, 202416.2116.4416.2116.4016.351.49%90,715
Oct 1, 202415.9716.2915.9216.1616.110.56%200,301
Sep 30, 202416.3916.3916.0216.0716.02-1.83%224,161
Sep 27, 202416.4116.5016.3516.3716.32-0.37%118,915
Sep 26, 202416.2816.6016.2816.4316.380.98%233,241
Sep 25, 202416.3416.4316.1316.2716.22-1.09%227,440
Sep 24, 202416.2316.4616.2016.4516.401.67%236,523
Sep 23, 202415.9316.1815.8716.1816.131.44%267,897
Sep 20, 202415.9916.0815.7915.9515.90-1.12%150,564
Sep 19, 202416.1916.4115.8416.1316.080.69%314,783
Sep 18, 202416.0816.3515.9716.0215.970.50%250,412
Sep 17, 202415.9115.9715.7815.9415.890.76%156,895
Sep 16, 202415.7615.8515.6515.8215.771.02%143,995
Sep 13, 202415.7015.8315.5015.6615.610.19%267,575
Sep 12, 202415.2915.7815.2015.6315.582.90%272,738
Sep 11, 202415.0415.2414.9615.1915.140.93%222,237
Sep 10, 202415.4815.4814.9215.0515.00-2.90%258,280
Sep 9, 202415.5115.6315.4815.5015.45-0.19%105,539
Sep 6, 202415.9516.4915.3715.5315.48-2.82%176,726
Sep 5, 202415.8016.1515.7515.9815.930.95%260,186
Sep 4, 202416.0116.1115.7915.8315.78-1.00%267,766
Sep 3, 202416.5316.5515.9015.9915.94-4.88%192,498
Aug 30, 202416.2816.8216.2816.8116.713.51%223,856
Aug 29, 202416.3416.4816.1716.2416.14-0.43%143,464
Aug 28, 202416.5616.6016.2516.3116.21-1.51%124,376
Aug 27, 202416.5716.6416.4716.5616.46-0.24%122,900
Aug 26, 202416.5316.7416.4516.6016.501.22%149,176
Aug 23, 202416.1816.5616.1216.4016.301.74%164,696
Aug 22, 202416.5016.5316.1216.1216.020.12%163,735
Aug 21, 202416.1316.3216.0816.1016.00-0.25%83,296
Aug 20, 202416.3916.6216.1016.1416.04-1.22%295,276
Aug 19, 202416.1016.4316.1016.3416.241.62%214,411
Aug 16, 202416.3016.4116.0116.0815.98-1.41%140,098
Aug 15, 202416.5916.8516.0116.3116.212.45%231,132
Aug 14, 202415.7916.0415.6715.9215.820.89%140,150
Aug 13, 202415.8015.8915.7115.7815.68-0.13%132,853
Aug 12, 202415.4615.8115.4615.8015.702.27%134,803
Aug 9, 202415.4715.5715.3215.4515.36-0.52%110,557
Aug 8, 202415.5015.5415.2515.5315.440.98%77,080
Aug 7, 202415.6815.7215.3115.3815.29-0.58%73,174
Aug 6, 202415.3315.6015.2515.4715.380.78%103,809
Aug 5, 202415.0815.5014.7415.3515.26-2.35%219,377
Aug 2, 202416.0016.0015.5815.7215.63-2.48%182,607
Aug 1, 202416.6516.8416.0416.1216.02-3.01%192,607