Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
21.27
+0.64 (3.10%)
At close: Apr 27, 2026, 4:00 PM EDT
21.27
0.00 (0.00%)
After-hours: Apr 27, 2026, 5:13 PM EDT
Navigator Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20.70 | 21.22 | 20.56 | 21.21 | - | 2.81% | 254,801 |
| Apr 24, 2026 | 20.60 | 20.79 | 20.11 | 20.63 | 20.63 | -1.15% | 529,319 |
| Apr 23, 2026 | 20.88 | 21.17 | 20.76 | 20.87 | 20.87 | 0.43% | 392,349 |
| Apr 22, 2026 | 20.29 | 20.79 | 20.00 | 20.78 | 20.78 | 2.52% | 431,379 |
| Apr 21, 2026 | 20.74 | 20.95 | 20.13 | 20.27 | 20.27 | -1.79% | 262,444 |
| Apr 20, 2026 | 20.47 | 20.74 | 20.18 | 20.64 | 20.64 | 0.54% | 355,513 |
| Apr 17, 2026 | 20.20 | 20.63 | 20.05 | 20.53 | 20.53 | 1.68% | 421,697 |
| Apr 16, 2026 | 20.11 | 20.35 | 19.67 | 20.19 | 20.19 | 0.20% | 537,721 |
| Apr 15, 2026 | 20.30 | 20.53 | 20.03 | 20.15 | 20.15 | 0.25% | 318,281 |
| Apr 14, 2026 | 20.48 | 20.64 | 19.99 | 20.10 | 20.10 | -1.86% | 336,931 |
| Apr 13, 2026 | 19.93 | 20.62 | 19.86 | 20.48 | 20.48 | 3.75% | 383,921 |
| Apr 10, 2026 | 19.80 | 19.84 | 19.39 | 19.74 | 19.74 | -0.60% | 362,508 |
| Apr 9, 2026 | 20.16 | 20.32 | 19.70 | 19.86 | 19.86 | -1.14% | 287,447 |
| Apr 8, 2026 | 19.72 | 20.11 | 19.38 | 20.09 | 20.09 | 1.77% | 296,839 |
| Apr 7, 2026 | 20.07 | 20.25 | 19.56 | 19.74 | 19.74 | -1.40% | 312,503 |
| Apr 6, 2026 | 19.86 | 20.11 | 19.73 | 20.02 | 20.02 | 0.50% | 207,089 |
| Apr 2, 2026 | 19.33 | 20.04 | 19.33 | 19.92 | 19.92 | 3.27% | 265,332 |
| Apr 1, 2026 | 19.48 | 19.50 | 19.05 | 19.29 | 19.29 | -0.21% | 344,406 |
| Mar 31, 2026 | 19.21 | 19.62 | 19.13 | 19.33 | 19.33 | 1.10% | 331,111 |
| Mar 30, 2026 | 19.06 | 19.22 | 18.67 | 19.12 | 19.12 | 1.06% | 411,963 |
| Mar 27, 2026 | 19.25 | 19.48 | 18.82 | 18.92 | 18.92 | -1.71% | 345,940 |
| Mar 26, 2026 | 19.64 | 19.79 | 19.18 | 19.25 | 19.25 | -1.64% | 498,304 |
| Mar 25, 2026 | 19.52 | 19.60 | 19.08 | 19.57 | 19.57 | - | 500,532 |
| Mar 24, 2026 | 18.80 | 19.59 | 18.64 | 19.57 | 19.57 | 5.10% | 685,636 |
| Mar 23, 2026 | 18.37 | 18.78 | 18.07 | 18.62 | 18.62 | 2.42% | 1,448,935 |
| Mar 20, 2026 | 18.55 | 18.76 | 17.93 | 18.18 | 18.11 | -5.16% | 3,528,861 |
| Mar 19, 2026 | 18.68 | 19.21 | 18.50 | 19.17 | 19.10 | 1.91% | 360,910 |
| Mar 18, 2026 | 18.53 | 18.96 | 18.43 | 18.81 | 18.74 | 1.57% | 343,325 |
| Mar 17, 2026 | 18.59 | 18.70 | 18.36 | 18.52 | 18.45 | 0.43% | 342,311 |
| Mar 16, 2026 | 18.09 | 18.50 | 18.08 | 18.44 | 18.37 | 2.27% | 394,697 |
| Mar 13, 2026 | 18.05 | 18.11 | 17.63 | 18.03 | 17.96 | -0.28% | 355,738 |
| Mar 12, 2026 | 19.19 | 19.39 | 17.85 | 18.08 | 18.01 | -11.55% | 720,240 |
| Mar 11, 2026 | 20.54 | 20.81 | 20.25 | 20.44 | 20.36 | -1.35% | 369,967 |
| Mar 10, 2026 | 20.81 | 20.99 | 20.58 | 20.72 | 20.64 | -0.62% | 232,627 |
| Mar 9, 2026 | 20.88 | 21.13 | 20.64 | 20.85 | 20.77 | -0.10% | 310,675 |
| Mar 6, 2026 | 20.77 | 21.07 | 20.70 | 20.87 | 20.79 | 0.29% | 525,899 |
| Mar 5, 2026 | 21.19 | 21.19 | 20.30 | 20.81 | 20.73 | -1.61% | 442,991 |
| Mar 4, 2026 | 21.11 | 21.36 | 20.84 | 21.15 | 21.07 | 0.19% | 369,055 |
| Mar 3, 2026 | 21.12 | 21.32 | 20.36 | 21.11 | 21.03 | -0.66% | 453,465 |
| Mar 2, 2026 | 21.06 | 21.28 | 20.67 | 21.25 | 21.17 | 1.09% | 390,045 |
| Feb 27, 2026 | 20.77 | 21.03 | 20.54 | 21.02 | 20.94 | 1.35% | 272,983 |
| Feb 26, 2026 | 20.08 | 20.75 | 19.94 | 20.74 | 20.66 | 2.72% | 314,429 |
| Feb 25, 2026 | 20.21 | 20.21 | 19.87 | 20.19 | 20.11 | 0.15% | 151,901 |
| Feb 24, 2026 | 19.85 | 20.19 | 19.72 | 20.16 | 20.08 | 1.82% | 150,293 |
| Feb 23, 2026 | 20.04 | 20.04 | 19.63 | 19.80 | 19.72 | -1.93% | 194,380 |
| Feb 20, 2026 | 19.75 | 20.22 | 19.59 | 20.19 | 20.11 | 2.02% | 231,467 |
| Feb 19, 2026 | 19.59 | 19.87 | 19.38 | 19.79 | 19.71 | 1.12% | 270,739 |
| Feb 18, 2026 | 19.38 | 19.65 | 19.17 | 19.57 | 19.49 | 1.03% | 212,525 |
| Feb 17, 2026 | 19.28 | 19.44 | 18.96 | 19.37 | 19.30 | 0.36% | 193,844 |
| Feb 13, 2026 | 18.70 | 19.32 | 18.70 | 19.30 | 19.23 | 3.04% | 216,005 |