Navigator Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	23.53	23.87	23.38	23.87	23.87	0.80%	484,600
May 14, 2026	23.27	23.68	23.09	23.68	23.68	1.76%	398,211
May 13, 2026	23.54	23.54	22.86	23.27	23.27	-0.73%	438,656
May 12, 2026	23.44	23.47	22.91	23.44	23.44	0.26%	495,638
May 11, 2026	23.15	23.38	22.90	23.38	23.38	1.61%	405,921
May 8, 2026	22.95	23.12	22.49	23.01	23.01	0.61%	588,886
May 7, 2026	22.66	23.12	22.08	22.87	22.87	0.93%	382,707
May 6, 2026	23.22	23.22	21.61	22.66	22.66	0.31%	627,951
May 5, 2026	22.00	22.74	21.92	22.59	22.59	2.87%	681,878
May 4, 2026	21.82	22.12	21.78	21.96	21.96	0.37%	327,565
May 1, 2026	21.79	21.89	21.43	21.88	21.88	0.37%	380,717
Apr 30, 2026	21.57	21.80	21.34	21.80	21.80	1.16%	444,847
Apr 29, 2026	21.39	21.83	21.38	21.55	21.55	0.75%	280,746
Apr 28, 2026	21.38	21.65	21.07	21.39	21.39	0.56%	296,564
Apr 27, 2026	20.70	21.27	20.56	21.27	21.27	3.10%	341,644
Apr 24, 2026	20.60	20.79	20.11	20.63	20.63	-1.15%	533,847
Apr 23, 2026	20.88	21.17	20.76	20.87	20.87	0.43%	392,351
Apr 22, 2026	20.29	20.79	20.00	20.78	20.78	2.52%	436,900
Apr 21, 2026	20.74	20.95	20.13	20.27	20.27	-1.79%	262,698
Apr 20, 2026	20.47	20.74	20.18	20.64	20.64	0.54%	385,238
Apr 17, 2026	20.20	20.63	20.05	20.53	20.53	1.68%	421,703
Apr 16, 2026	20.11	20.35	19.67	20.19	20.19	0.20%	579,481
Apr 15, 2026	20.30	20.53	20.03	20.15	20.15	0.25%	319,385
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%	287,747
Apr 8, 2026	19.72	20.11	19.38	20.09	20.09	1.77%	319,893
Apr 7, 2026	20.07	20.25	19.56	19.74	19.74	-1.40%	312,521
Apr 6, 2026	19.86	20.11	19.73	20.02	20.02	0.50%	207,114
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%	347,606
Mar 31, 2026	19.21	19.62	19.13	19.33	19.33	1.10%	331,111
Mar 30, 2026	19.06	19.22	18.58	19.12	19.12	1.06%	412,309
Mar 27, 2026	19.25	19.48	18.82	18.92	18.92	-1.71%	349,817
Mar 26, 2026	19.64	19.79	19.18	19.25	19.25	-1.64%	506,413
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%	1,450,711
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