Skip to main content
logo
Navigator Holdings logo
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
23.93
-0.56 (-2.29%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.2824.4523.7223.9323.93-2.29%405,299
Oct 8, 202623.8224.5223.6224.4924.493.95%509,130
Oct 7, 202623.6123.7423.3023.5623.56-0.21%449,781
Oct 6, 202623.4023.6122.8723.6123.61-0.46%415,055
Oct 5, 202624.0524.0523.2123.7223.72-0.50%506,735
Oct 2, 202624.1424.1423.3023.8423.840.17%498,214
Oct 1, 202623.0023.8222.7123.8023.802.67%501,093
Sep 30, 202623.2223.4522.9423.1823.180.83%404,969
Sep 29, 202622.6723.1422.5322.9922.990.31%336,013
Sep 28, 202623.3923.3922.7322.9222.92-0.43%326,968
Sep 25, 202623.2523.3022.8023.0223.02-1.37%370,204
Sep 24, 202623.0123.5322.7123.3423.341.30%400,918
Sep 23, 202623.5223.5222.7623.0423.04-2.21%519,952
Sep 22, 202624.0624.0723.2823.5623.56-3.28%618,508
Sep 21, 202624.4525.0724.0124.3624.36-2.56%431,154
Sep 18, 202625.0025.1724.7025.0025.00-0.24%873,493
Sep 17, 202624.5025.4824.3525.0625.062.33%723,299
Sep 16, 202624.5024.9224.4024.4924.49-0.33%609,706
Sep 15, 202623.4224.6023.4024.5724.574.64%859,773
Sep 14, 202623.1623.4922.5823.4823.481.51%463,077
Sep 11, 202623.0923.2722.8023.1323.130.61%246,839
Sep 10, 202622.8023.0022.5422.9922.991.41%321,167
Sep 9, 202622.4722.7622.1622.6722.670.76%328,781
Sep 8, 202622.9423.2322.2022.5022.50-2.00%284,149
Sep 4, 202622.5623.0422.5622.9622.961.50%410,610
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
Aug 20, 202621.6822.1421.6022.0222.021.62%387,779
Aug 19, 202621.4921.9521.4421.6721.671.78%438,384
Aug 18, 202621.6121.7921.2221.3621.29-0.88%371,349
Aug 17, 202621.1021.6021.1021.5521.482.62%367,487
Aug 14, 202620.7921.2120.7921.0020.931.35%390,814
Aug 13, 202620.6220.9520.6220.7220.650.88%399,322
Aug 12, 202620.0120.5920.0020.5420.472.55%563,790
Aug 11, 202620.4320.5319.7220.0319.96-1.48%555,768
Aug 10, 202620.7720.8120.3120.3320.26-1.64%386,946
Aug 7, 202620.9521.4420.5820.6720.60-0.96%331,010
Aug 6, 202621.1321.4120.7920.8720.801.46%318,843
Aug 5, 202621.8022.0120.5120.5720.50-3.92%624,584
Aug 4, 202621.5921.6321.1921.4121.34-1.79%445,302
Aug 3, 202622.4722.5121.7921.8021.73-2.46%306,954
Jul 31, 202622.1522.5522.1522.3522.281.04%272,549