Navigator Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	22.00	22.32	21.95	22.06	22.06	0.46%	292,205
Aug 27, 2026	21.48	22.02	21.47	21.96	21.96	2.23%	316,858
Aug 26, 2026	21.97	22.06	21.38	21.48	21.48	-3.16%	348,685
Aug 25, 2026	22.26	22.35	22.01	22.18	22.18	-0.67%	311,935
Aug 24, 2026	22.05	22.35	21.98	22.33	22.33	0.81%	375,329
Aug 21, 2026	22.17	22.60	22.09	22.15	22.15	0.59%	295,803
Aug 20, 2026	21.68	22.14	21.60	22.02	22.02	1.62%	386,790
Aug 19, 2026	21.49	21.95	21.44	21.67	21.67	1.78%	438,383
Aug 18, 2026	21.61	21.79	21.22	21.36	21.29	-0.88%	371,349
Aug 17, 2026	21.10	21.60	21.10	21.55	21.48	2.62%	367,487
Aug 14, 2026	20.79	21.21	20.79	21.00	20.93	1.35%	390,814
Aug 13, 2026	20.62	20.95	20.62	20.72	20.65	0.88%	399,322
Aug 12, 2026	20.01	20.59	20.00	20.54	20.47	2.55%	563,790
Aug 11, 2026	20.43	20.53	19.72	20.03	19.96	-1.48%	555,768
Aug 10, 2026	20.77	20.81	20.31	20.33	20.26	-1.64%	386,946
Aug 7, 2026	20.95	21.44	20.58	20.67	20.60	-0.96%	331,010
Aug 6, 2026	21.13	21.41	20.79	20.87	20.80	1.46%	318,843
Aug 5, 2026	21.80	22.01	20.51	20.57	20.50	-3.92%	624,584
Aug 4, 2026	21.59	21.63	21.19	21.41	21.34	-1.79%	445,302
Aug 3, 2026	22.47	22.51	21.79	21.80	21.73	-2.46%	306,954
Jul 31, 2026	22.15	22.55	22.15	22.35	22.28	1.04%	272,549
Jul 30, 2026	21.83	22.33	21.56	22.12	22.05	0.96%	382,431
Jul 29, 2026	21.92	22.10	21.62	21.91	21.84	0.64%	455,319
Jul 28, 2026	21.78	21.88	21.48	21.77	21.70	0.28%	450,355
Jul 27, 2026	21.38	21.78	21.21	21.71	21.64	-	514,480
Jul 24, 2026	21.78	21.95	21.39	21.71	21.64	0.14%	418,169
Jul 23, 2026	21.12	21.73	21.00	21.68	21.61	2.75%	470,461
Jul 22, 2026	21.50	21.74	21.05	21.10	21.03	-1.68%	345,379
Jul 21, 2026	21.14	21.50	20.97	21.46	21.39	2.19%	432,197
Jul 20, 2026	20.84	21.50	20.84	21.00	20.93	1.40%	416,876
Jul 17, 2026	21.10	21.16	20.37	20.71	20.64	-2.36%	367,806
Jul 16, 2026	21.06	21.57	21.00	21.21	21.14	-0.42%	418,298
Jul 15, 2026	21.48	21.48	20.78	21.30	21.23	1.04%	436,811
Jul 14, 2026	20.60	21.20	20.60	21.08	21.01	2.93%	480,270
Jul 13, 2026	20.91	20.99	20.45	20.48	20.41	-0.92%	459,870
Jul 10, 2026	20.20	20.72	20.10	20.67	20.60	2.68%	306,572
Jul 9, 2026	20.53	20.80	19.54	20.13	20.06	-3.13%	624,087
Jul 8, 2026	20.30	20.87	20.04	20.78	20.71	3.43%	417,509
Jul 7, 2026	19.91	20.16	19.88	20.09	20.02	1.16%	321,637
Jul 6, 2026	19.25	20.04	19.04	19.86	19.79	3.87%	482,227
Jul 2, 2026	18.92	19.65	18.92	19.12	19.06	2.69%	746,512
Jul 1, 2026	18.58	18.98	18.58	18.62	18.56	-0.05%	575,037
Jun 30, 2026	19.07	19.22	18.30	18.63	18.57	-2.51%	964,721
Jun 29, 2026	20.23	20.49	19.08	19.11	19.05	-5.02%	934,681
Jun 26, 2026	20.53	20.75	19.64	20.12	20.05	-2.28%	2,125,085
Jun 25, 2026	21.56	21.79	20.56	20.59	20.52	-4.41%	474,807
Jun 24, 2026	22.31	22.34	21.46	21.54	21.47	-3.75%	588,552
Jun 23, 2026	21.27	22.42	21.21	22.38	22.31	2.19%	441,380
Jun 22, 2026	21.74	22.36	21.56	21.90	21.83	0.88%	513,818
Jun 18, 2026	21.97	22.03	21.44	21.71	21.64	-1.23%	546,306