Navigator Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	22.66	23.12	22.08	22.87	22.80	0.93%	382,707
May 6, 2026	23.22	23.22	21.61	22.66	22.59	0.31%	627,951
May 5, 2026	22.00	22.74	21.92	22.59	22.52	2.87%	681,878
May 4, 2026	21.82	22.12	21.78	21.96	21.90	0.37%	327,565
May 1, 2026	21.79	21.89	21.43	21.88	21.82	0.37%	383,043
Apr 30, 2026	21.57	21.80	21.34	21.80	21.74	1.16%	444,847
Apr 29, 2026	21.39	21.83	21.38	21.55	21.49	0.75%	280,746
Apr 28, 2026	21.38	21.65	21.07	21.39	21.33	0.56%	296,564
Apr 27, 2026	20.70	21.27	20.56	21.27	21.21	3.10%	341,644
Apr 24, 2026	20.60	20.79	20.11	20.63	20.57	-1.15%	533,847
Apr 23, 2026	20.88	21.17	20.76	20.87	20.81	0.43%	392,351
Apr 22, 2026	20.29	20.79	20.00	20.78	20.72	2.52%	436,900
Apr 21, 2026	20.74	20.95	20.13	20.27	20.21	-1.79%	262,698
Apr 20, 2026	20.47	20.74	20.18	20.64	20.58	0.54%	385,238
Apr 17, 2026	20.20	20.63	20.05	20.53	20.47	1.68%	421,703
Apr 16, 2026	20.11	20.35	19.67	20.19	20.13	0.20%	579,481
Apr 15, 2026	20.30	20.53	20.03	20.15	20.09	0.25%	319,385
Apr 14, 2026	20.48	20.64	19.99	20.10	20.04	-1.86%	336,931
Apr 13, 2026	19.93	20.62	19.86	20.48	20.42	3.75%	383,921
Apr 10, 2026	19.80	19.84	19.39	19.74	19.68	-0.60%	362,508
Apr 9, 2026	20.16	20.32	19.70	19.86	19.80	-1.14%	287,747
Apr 8, 2026	19.72	20.11	19.38	20.09	20.03	1.77%	319,893
Apr 7, 2026	20.07	20.25	19.56	19.74	19.68	-1.40%	312,521
Apr 6, 2026	19.86	20.11	19.73	20.02	19.96	0.50%	207,114
Apr 2, 2026	19.33	20.04	19.33	19.92	19.86	3.27%	265,332
Apr 1, 2026	19.48	19.50	19.05	19.29	19.23	-0.21%	347,606
Mar 31, 2026	19.21	19.62	19.13	19.33	19.27	1.10%	331,111