Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
15.30
-0.46 (-2.92%)
Oct 6, 2025, 3:18 PM EDT - Market open
Navigator Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 15.66 | 15.66 | 15.33 | 15.35 | - | -2.60% | 184,806 |
| Oct 3, 2025 | 15.47 | 15.77 | 15.30 | 15.76 | 15.76 | 2.60% | 444,591 |
| Oct 2, 2025 | 15.38 | 15.43 | 15.16 | 15.36 | 15.36 | -0.84% | 303,813 |
| Oct 1, 2025 | 15.40 | 15.50 | 15.31 | 15.49 | 15.49 | - | 244,021 |
| Sep 30, 2025 | 15.56 | 15.69 | 15.38 | 15.49 | 15.49 | -1.34% | 228,499 |
| Sep 29, 2025 | 15.99 | 15.99 | 15.56 | 15.70 | 15.70 | -2.00% | 271,486 |
| Sep 26, 2025 | 16.28 | 16.32 | 16.01 | 16.02 | 16.02 | -2.20% | 186,515 |
| Sep 25, 2025 | 16.61 | 16.61 | 16.23 | 16.38 | 16.38 | -0.06% | 255,204 |
| Sep 24, 2025 | 16.53 | 16.68 | 16.33 | 16.39 | 16.39 | -1.15% | 234,658 |
| Sep 23, 2025 | 16.41 | 16.76 | 16.41 | 16.58 | 16.58 | 1.53% | 175,494 |
| Sep 22, 2025 | 16.49 | 16.56 | 16.32 | 16.33 | 16.33 | -1.03% | 172,601 |
| Sep 19, 2025 | 16.82 | 16.82 | 16.38 | 16.50 | 16.50 | -2.08% | 241,931 |
| Sep 18, 2025 | 16.72 | 16.90 | 16.57 | 16.85 | 16.85 | 0.48% | 157,017 |
| Sep 17, 2025 | 16.62 | 16.94 | 16.58 | 16.77 | 16.77 | 1.08% | 205,867 |
| Sep 16, 2025 | 16.84 | 16.84 | 16.43 | 16.59 | 16.59 | -1.43% | 222,082 |
| Sep 15, 2025 | 16.54 | 16.95 | 16.52 | 16.83 | 16.83 | 1.88% | 288,744 |
| Sep 12, 2025 | 16.48 | 16.65 | 16.44 | 16.52 | 16.52 | -0.24% | 206,120 |
| Sep 11, 2025 | 16.33 | 16.59 | 16.27 | 16.56 | 16.56 | 0.61% | 201,700 |
| Sep 10, 2025 | 16.50 | 16.62 | 16.33 | 16.46 | 16.46 | -0.12% | 266,974 |
| Sep 9, 2025 | 16.66 | 16.68 | 16.44 | 16.48 | 16.48 | -1.02% | 175,174 |
| Sep 8, 2025 | 16.76 | 16.77 | 16.46 | 16.65 | 16.65 | 0.18% | 214,056 |
| Sep 5, 2025 | 16.36 | 16.63 | 16.29 | 16.62 | 16.62 | 2.09% | 314,540 |
| 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 |