Skip to main content
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
17.76
-0.19 (-1.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9418.0117.7517.7617.76-1.06%249,822
Dec 4, 202517.8018.0717.6817.9517.950.34%284,529
Dec 3, 202517.7918.1417.7617.8917.891.07%374,699
Dec 2, 202517.8517.8517.3617.7017.70-0.84%306,632
Dec 1, 202517.9418.1617.7917.8517.85-0.22%289,780
Nov 28, 202517.9018.0517.8017.8917.89-0.06%183,098
Nov 26, 202517.8318.2017.7817.9017.900.62%432,318
Nov 25, 202517.9018.0217.6817.7917.79-0.84%403,393
Nov 24, 202517.8917.9917.5017.9417.87-0.28%223,958
Nov 21, 202517.4718.1317.2317.9917.922.62%366,645
Nov 20, 202517.9018.2917.4617.5317.46-1.18%292,983
Nov 19, 202517.7317.9017.6117.7417.67-1.39%210,757
Nov 18, 202517.7417.9917.4717.9917.921.41%282,033
Nov 17, 202517.6517.9417.4917.7417.670.51%359,943
Nov 14, 202517.5517.7417.3017.6517.580.63%290,001
Nov 13, 202517.5717.8717.4717.5417.47-0.51%278,628
Nov 12, 202517.3517.6717.3517.6317.560.97%231,412
Nov 11, 202517.6117.7217.4017.4617.39-0.11%249,592
Nov 10, 202517.1017.6017.0217.4817.412.52%449,687
Nov 7, 202517.5017.5316.9817.0516.98-2.29%378,706
Nov 6, 202516.8817.6616.8217.4517.383.07%652,728
Nov 5, 202516.8616.9916.4916.9316.863.36%404,140
Nov 4, 202516.2016.3816.1216.3816.32-0.18%416,732
Nov 3, 202516.3616.5016.1616.4116.35-0.18%330,202
Oct 31, 202516.1616.5416.1316.4416.381.86%244,045
Oct 30, 202516.2316.4016.1216.1416.08-1.16%203,247
Oct 29, 202516.2716.4716.2416.3316.270.86%418,097
Oct 28, 202515.9616.3415.9616.1916.131.50%460,530
Oct 27, 202515.8016.1015.7615.9515.891.40%459,241
Oct 24, 202515.7015.8315.6415.7315.670.38%182,459
Oct 23, 202515.5115.7615.5115.6715.611.95%128,201
Oct 22, 202515.1315.3915.1315.3715.311.79%223,882
Oct 21, 202515.2215.2814.9715.1015.04-0.72%238,602
Oct 20, 202514.9615.3414.9615.2115.152.01%250,376
Oct 17, 202514.8715.0714.7414.9114.85-0.47%303,501
Oct 16, 202514.8915.2414.8914.9814.920.60%336,007
Oct 15, 202514.5914.9214.5614.8914.832.69%337,800
Oct 14, 202514.3614.6214.0814.5014.44-0.21%244,557
Oct 13, 202514.5314.6714.3814.5314.470.90%294,486
Oct 10, 202514.6714.9214.3714.4014.34-2.31%424,309
Oct 9, 202514.8515.0614.6914.7414.68-0.67%404,215
Oct 8, 202515.0115.0614.7314.8414.78-1.13%412,164
Oct 7, 202515.1515.2314.8715.0114.95-1.51%443,807
Oct 6, 202515.6615.6615.2215.2415.18-3.30%445,907
Oct 3, 202515.4715.7715.3015.7615.702.60%444,591
Oct 2, 202515.3815.4315.1615.3615.30-0.84%303,813
Oct 1, 202515.4015.5015.3115.4915.43-244,021
Sep 30, 202515.5615.6915.3815.4915.43-1.34%228,499
Sep 29, 202515.9915.9915.5615.7015.64-2.00%271,486
Sep 26, 202516.2816.3216.0116.0215.96-2.20%186,515
Sep 25, 202516.6116.6116.2316.3816.32-0.06%255,204
Sep 24, 202516.5316.6816.3316.3916.33-1.15%234,658
Sep 23, 202516.4116.7616.4116.5816.521.53%175,494
Sep 22, 202516.4916.5616.3216.3316.27-1.03%172,601
Sep 19, 202516.8216.8216.3816.5016.44-2.08%241,931
Sep 18, 202516.7216.9016.5716.8516.780.48%157,017
Sep 17, 202516.6216.9416.5816.7716.701.08%205,867
Sep 16, 202516.8416.8416.4316.5916.53-1.43%222,082
Sep 15, 202516.5416.9516.5216.8316.761.88%288,744
Sep 12, 202516.4816.6516.4416.5216.46-0.24%206,120
Sep 11, 202516.3316.5916.2716.5616.500.61%201,700
Sep 10, 202516.5016.6216.3316.4616.40-0.12%266,974
Sep 9, 202516.6616.6816.4416.4816.42-1.02%175,174
Sep 8, 202516.7616.7716.4616.6516.580.18%214,056
Sep 5, 202516.3616.6316.2916.6216.552.09%314,540
Sep 4, 202515.9616.2915.9616.2816.221.50%328,216
Sep 3, 202516.0316.1915.9416.0415.980.31%285,002
Sep 2, 202516.0016.2715.9215.9915.93-0.62%378,497
Aug 29, 202516.1316.1715.8816.0916.030.25%268,930
Aug 28, 202516.3216.3215.9616.0515.99-1.23%436,209
Aug 27, 202516.3816.6016.2316.2516.14-1.22%439,699
Aug 26, 202516.2916.4816.2916.4516.340.49%216,859
Aug 25, 202516.4316.4916.2916.3716.26-0.18%257,392
Aug 22, 202516.2016.5416.2016.4016.291.23%383,636
Aug 21, 202515.6216.2015.6216.2016.093.91%295,479
Aug 20, 202515.4215.7315.4215.5915.481.04%244,213
Aug 19, 202515.6715.7215.3515.4315.32-1.72%224,525
Aug 18, 202515.7315.9315.6415.7015.59-0.13%342,811
Aug 15, 202515.5215.7515.4715.7215.610.83%244,917
Aug 14, 202515.7515.8615.4915.5915.48-1.14%204,954
Aug 13, 202515.2515.8715.0015.7715.66-1.38%574,406
Aug 12, 202515.7916.0215.7215.9915.881.98%284,554
Aug 11, 202515.8415.8415.5615.6815.57-1.13%254,571
Aug 8, 202515.8316.1015.6715.8615.750.63%301,452
Aug 7, 202516.0416.1115.6215.7615.65-1.38%308,000
Aug 6, 202516.1616.2515.9715.9815.87-0.75%283,311
Aug 5, 202515.7916.2015.7716.1015.992.55%336,956
Aug 4, 202515.5615.8715.5615.7015.591.49%476,050
Aug 1, 202515.6715.6715.3315.4715.36-1.90%373,431
Jul 31, 202515.9416.0115.7115.7715.66-2.29%389,878
Jul 30, 202516.4116.5116.0116.1416.03-1.71%375,632
Jul 29, 202516.2516.5616.1816.4216.311.23%564,718
Jul 28, 202516.1016.2415.9716.2216.111.25%468,998
Jul 25, 202516.3716.4516.0216.0215.91-2.38%355,020
Jul 24, 202516.5716.6316.3616.4116.30-1.32%374,199
Jul 23, 202516.2516.7216.0416.6316.512.91%493,900
Jul 22, 202515.9616.1715.9516.1616.051.51%547,431
Jul 21, 202515.8115.9515.6715.9215.811.02%414,369
Jul 18, 202515.8915.8915.6715.7615.650.13%528,428
Jul 17, 202515.0615.7715.0615.7415.633.48%537,728