Navigator Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	21.14	21.50	20.97	21.26	-	1.24%	97,281
Jul 20, 2026	20.84	21.50	20.84	21.00	21.00	1.40%	416,274
Jul 17, 2026	21.10	21.16	20.37	20.71	20.71	-2.36%	367,082
Jul 16, 2026	21.06	21.57	21.00	21.21	21.21	-0.42%	416,835
Jul 15, 2026	21.48	21.48	20.78	21.30	21.30	1.04%	436,042
Jul 14, 2026	20.60	21.20	20.60	21.08	21.08	2.93%	479,816
Jul 13, 2026	20.91	20.99	20.45	20.48	20.48	-0.92%	459,806
Jul 10, 2026	20.20	20.72	20.10	20.67	20.67	2.68%	306,349
Jul 9, 2026	20.53	20.80	19.54	20.13	20.13	-3.13%	622,420
Jul 8, 2026	20.30	20.87	20.04	20.78	20.78	3.43%	402,245
Jul 7, 2026	19.91	20.16	19.88	20.09	20.09	1.16%	321,201
Jul 6, 2026	19.25	20.04	19.04	19.86	19.86	3.87%	478,387
Jul 2, 2026	18.92	19.65	18.92	19.12	19.12	2.69%	739,090
Jul 1, 2026	18.58	18.98	18.58	18.62	18.62	-0.05%	565,185
Jun 30, 2026	19.07	19.22	18.30	18.63	18.63	-2.51%	906,719
Jun 29, 2026	20.23	20.49	19.08	19.11	19.11	-5.02%	916,061
Jun 26, 2026	20.53	20.75	19.64	20.12	20.12	-2.28%	2,036,247
Jun 25, 2026	21.56	21.79	20.56	20.59	20.59	-4.41%	472,115
Jun 24, 2026	22.31	22.34	21.46	21.54	21.54	-3.75%	581,105
Jun 23, 2026	21.27	22.42	21.21	22.38	22.38	2.19%	441,085
Jun 22, 2026	21.74	22.36	21.56	21.90	21.90	0.88%	505,453
Jun 18, 2026	21.97	22.03	21.44	21.71	21.71	-1.23%	513,547
Jun 17, 2026	22.40	22.50	21.81	21.98	21.98	-2.05%	250,997
Jun 16, 2026	22.74	22.83	22.32	22.44	22.44	-1.32%	216,451
Jun 15, 2026	22.88	23.00	22.25	22.74	22.74	-1.13%	244,465
Jun 12, 2026	22.51	23.11	22.38	23.00	23.00	1.72%	194,252
Jun 11, 2026	22.86	23.16	22.55	22.61	22.61	0.31%	208,215
Jun 10, 2026	22.62	22.89	22.46	22.54	22.54	-0.22%	232,298
Jun 9, 2026	21.99	22.60	21.99	22.59	22.59	2.59%	291,364
Jun 8, 2026	22.01	22.28	21.86	22.02	22.02	1.06%	281,134
Jun 5, 2026	21.73	22.08	21.62	21.79	21.79	0.23%	254,242
Jun 4, 2026	21.88	22.11	21.70	21.74	21.74	-0.59%	345,239
Jun 3, 2026	22.09	22.19	21.85	21.87	21.87	-1.58%	278,075
Jun 2, 2026	21.86	22.31	21.69	22.22	22.22	1.65%	331,283
Jun 1, 2026	21.61	22.06	21.44	21.86	21.86	0.74%	292,289
May 29, 2026	21.70	21.91	21.47	21.70	21.70	-0.64%	309,648
May 28, 2026	22.47	22.71	21.72	21.84	21.84	-2.85%	404,574
May 27, 2026	23.21	23.26	22.45	22.48	22.48	-3.56%	432,840
May 26, 2026	23.20	23.69	23.03	23.31	23.31	0.78%	489,113
May 22, 2026	23.30	23.39	22.76	23.13	23.13	-1.15%	649,738
May 21, 2026	23.79	23.90	23.36	23.40	23.40	-1.64%	544,877
May 20, 2026	23.92	24.29	23.60	23.79	23.79	-0.17%	838,411
May 19, 2026	24.26	24.36	23.81	23.90	23.83	-1.61%	514,535
May 18, 2026	23.87	24.36	23.53	24.29	24.22	1.76%	505,114
May 15, 2026	23.53	23.87	23.38	23.87	23.80	0.80%	484,600
May 14, 2026	23.27	23.68	23.09	23.68	23.61	1.76%	398,211
May 13, 2026	23.54	23.54	22.86	23.27	23.20	-0.73%	438,656
May 12, 2026	23.44	23.47	22.91	23.44	23.37	0.26%	495,638
May 11, 2026	23.15	23.38	22.90	23.38	23.31	1.61%	405,921
May 8, 2026	22.95	23.12	22.49	23.01	22.94	0.61%	588,886