Skip to main content
logo
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
21.51
-0.20 (-0.92%)
Oct 30, 2026, 4:00 PM EDT - Market closed

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202621.7121.7221.2121.5121.51-0.92%297,863
Oct 29, 202621.6721.8321.3821.7121.710.93%251,134
Oct 28, 202621.6122.2621.2521.5121.510.66%309,438
Oct 27, 202621.7321.8621.2821.3721.37-1.34%324,434
Oct 26, 202621.9722.4621.5921.6621.66-1.14%275,452
Oct 23, 202621.2821.9121.2021.9121.913.50%319,468
Oct 22, 202621.2721.4520.9321.1721.17-0.94%277,492
Oct 21, 202621.2421.6221.0921.3721.371.28%306,374
Oct 20, 202620.7721.4320.7721.1021.101.69%313,256
Oct 19, 202621.3321.7120.3320.7520.75-2.72%518,419
Oct 16, 202622.2222.4221.2821.3321.33-2.69%428,981
Oct 15, 202622.6023.0621.8921.9221.92-4.03%474,465
Oct 14, 202623.9123.9222.5722.8422.84-3.83%430,572
Oct 13, 202623.9424.1823.6223.7523.75-0.59%423,689
Oct 12, 202624.1724.6823.8023.8923.89-0.17%451,685
Oct 9, 202624.2824.4523.7223.9323.93-2.29%405,300
Oct 8, 202623.8224.5223.6224.4924.493.95%533,375
Oct 7, 202623.6123.7423.3023.5623.56-0.21%457,281
Oct 6, 202623.4023.6122.8723.6123.61-0.46%424,632
Oct 5, 202624.0524.0523.2123.7223.72-0.50%716,946
Oct 2, 202624.1424.1423.3023.8423.840.17%498,226
Oct 1, 202623.0023.8222.7123.8023.802.67%631,254
Sep 30, 202623.2223.4522.9423.1823.180.83%405,174
Sep 29, 202622.6723.1422.5322.9922.990.31%336,019
Sep 28, 202623.3923.3922.7322.9222.92-0.43%326,972
Sep 25, 202623.2523.3022.8023.0223.02-1.37%370,212
Sep 24, 202623.0123.5322.7123.3423.341.30%400,923
Sep 23, 202623.5223.5222.7623.0423.04-2.21%519,985
Sep 22, 202624.0624.0723.2823.5623.56-3.28%618,747
Sep 21, 202624.4525.0724.0124.3624.36-2.56%431,773
Sep 18, 202625.0025.1724.7025.0025.00-0.24%898,050
Sep 17, 202624.5025.4824.3525.0625.062.33%723,469
Sep 16, 202624.5024.9224.4024.4924.49-0.33%610,061
Sep 15, 202623.4224.6023.4024.5724.574.64%860,169
Sep 14, 202623.1623.4922.5823.4823.481.51%488,443
Sep 11, 202623.0923.2722.8023.1323.130.61%246,845
Sep 10, 202622.8023.0022.5422.9922.991.41%321,173
Sep 9, 202622.4722.7622.1622.6722.670.76%330,887
Sep 8, 202622.9423.2322.2022.5022.50-2.00%284,468
Sep 4, 202622.5623.0422.5622.9622.961.50%410,612
Sep 3, 202622.7022.8522.3122.6222.620.49%482,225
Sep 2, 202622.1622.6121.9022.5122.511.31%405,401
Sep 1, 202622.2122.5221.8922.2222.220.50%409,477
Aug 31, 202622.3022.3621.9522.1122.110.23%265,855
Aug 28, 202622.0022.3221.9522.0622.060.46%292,428
Aug 27, 202621.4822.0221.4721.9621.962.23%342,934
Aug 26, 202621.9722.0621.3821.4821.48-3.16%348,958
Aug 25, 202622.2622.3522.0122.1822.18-0.67%320,737
Aug 24, 202622.0522.3521.9822.3322.330.81%377,358
Aug 21, 202622.1722.6022.0922.1522.150.59%368,840