Skip to main content
logo
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
18.53
-0.11 (-0.59%)
Jan 30, 2026, 4:00 PM EST - Market closed

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202618.5118.6618.3218.5318.53-0.59%270,382
Jan 29, 202618.4018.6418.0218.6418.641.58%260,840
Jan 28, 202618.5118.7018.2718.3518.35-0.27%207,526
Jan 27, 202618.4318.6518.3318.4018.40-0.05%198,985
Jan 26, 202618.5218.6518.3818.4118.410.11%199,044
Jan 23, 202618.5518.8318.3618.3918.39-0.16%189,032
Jan 22, 202618.2918.5118.1218.4218.420.93%235,617
Jan 21, 202617.8518.2817.8218.2518.252.82%364,884
Jan 20, 202618.0118.0117.7217.7517.75-1.39%141,076
Jan 16, 202618.3118.4117.9418.0018.00-1.42%232,679
Jan 15, 202618.2318.3117.9518.2618.26-0.38%130,054
Jan 14, 202618.5218.6018.2318.3318.33-1.03%260,815
Jan 13, 202618.2418.6518.1818.5218.521.98%306,676
Jan 12, 202617.9518.3317.8518.1618.161.17%264,528
Jan 9, 202617.8817.9517.5317.9517.95-0.17%361,359
Jan 8, 202618.4918.7017.8517.9817.98-2.71%370,246
Jan 7, 202617.7318.5117.7318.4818.485.00%569,181
Jan 6, 202617.3217.8317.3217.6017.601.50%273,338
Jan 5, 202617.5717.8117.3117.3417.34-0.06%332,110
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