Skip to main content
logo
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
25.00
-0.06 (-0.24%)
At close: Sep 18, 2026, 4:00 PM EDT
24.99
-0.01 (-0.04%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202625.0025.1724.7025.0025.00-0.24%873,493
Sep 17, 202624.5025.4824.3525.0625.062.33%723,299
Sep 16, 202624.5024.9224.4024.4924.49-0.33%609,706
Sep 15, 202623.4224.6023.4024.5724.574.64%859,773
Sep 14, 202623.1623.4922.5823.4823.481.51%463,077
Sep 11, 202623.0923.2722.8023.1323.130.61%246,839
Sep 10, 202622.8023.0022.5422.9922.991.41%321,167
Sep 9, 202622.4722.7622.1622.6722.670.76%328,781
Sep 8, 202622.9423.2322.2022.5022.50-2.00%284,149
Sep 4, 202622.5623.0422.5622.9622.961.50%410,610
Sep 3, 202622.7022.8522.3122.6222.620.49%482,225
Sep 2, 202622.1622.6121.9022.5122.511.31%405,401
Sep 1, 202622.2122.5221.8922.2222.220.50%409,477
Aug 31, 202622.3022.3621.9522.1122.110.23%265,855
Aug 28, 202622.0022.3221.9522.0622.060.46%292,428
Aug 27, 202621.4822.0221.4721.9621.962.23%342,934
Aug 26, 202621.9722.0621.3821.4821.48-3.16%348,958
Aug 25, 202622.2622.3522.0122.1822.18-0.67%320,737
Aug 24, 202622.0522.3521.9822.3322.330.81%377,358
Aug 21, 202622.1722.6022.0922.1522.150.59%368,840
Aug 20, 202621.6822.1421.6022.0222.021.62%387,779
Aug 19, 202621.4921.9521.4421.6721.671.78%438,384
Aug 18, 202621.6121.7921.2221.3621.29-0.88%371,349
Aug 17, 202621.1021.6021.1021.5521.482.62%367,487
Aug 14, 202620.7921.2120.7921.0020.931.35%390,814
Aug 13, 202620.6220.9520.6220.7220.650.88%399,322
Aug 12, 202620.0120.5920.0020.5420.472.55%563,790
Aug 11, 202620.4320.5319.7220.0319.96-1.48%555,768
Aug 10, 202620.7720.8120.3120.3320.26-1.64%386,946
Aug 7, 202620.9521.4420.5820.6720.60-0.96%331,010
Aug 6, 202621.1321.4120.7920.8720.801.46%318,843
Aug 5, 202621.8022.0120.5120.5720.50-3.92%624,584
Aug 4, 202621.5921.6321.1921.4121.34-1.79%445,302
Aug 3, 202622.4722.5121.7921.8021.73-2.46%306,954
Jul 31, 202622.1522.5522.1522.3522.281.04%272,549
Jul 30, 202621.8322.3321.5622.1222.050.96%382,431
Jul 29, 202621.9222.1021.6221.9121.840.64%455,319
Jul 28, 202621.7821.8821.4821.7721.700.28%450,355
Jul 27, 202621.3821.7821.2121.7121.64-514,480
Jul 24, 202621.7821.9521.3921.7121.640.14%418,169
Jul 23, 202621.1221.7321.0021.6821.612.75%470,461
Jul 22, 202621.5021.7421.0521.1021.03-1.68%345,379
Jul 21, 202621.1421.5020.9721.4621.392.19%432,197
Jul 20, 202620.8421.5020.8421.0020.931.40%416,876
Jul 17, 202621.1021.1620.3720.7120.64-2.36%367,806
Jul 16, 202621.0621.5721.0021.2121.14-0.42%418,298
Jul 15, 202621.4821.4820.7821.3021.231.04%436,811
Jul 14, 202620.6021.2020.6021.0821.012.93%480,270
Jul 13, 202620.9120.9920.4520.4820.41-0.92%459,870
Jul 10, 202620.2020.7220.1020.6720.602.68%306,572