Skip to main content
Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
20.83
-0.04 (-0.19%)
Mar 9, 2026, 3:50 PM EDT - Market open

Navigator Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.8821.0720.6421.01-0.67%79,443
Mar 6, 202620.7721.0720.7020.8720.870.29%525,899
Mar 5, 202621.1921.1920.3020.8120.81-1.61%432,725
Mar 4, 202621.1121.3620.8421.1521.150.19%369,053
Mar 3, 202621.1221.3220.3621.1121.11-0.66%452,955
Mar 2, 202621.0621.2820.6721.2521.251.09%384,276
Feb 27, 202620.7721.0320.5421.0221.021.35%271,229
Feb 26, 202620.0820.7519.9420.7420.742.72%313,363
Feb 25, 202620.2120.2119.8720.1920.190.15%150,830
Feb 24, 202619.8520.1919.7220.1620.161.82%148,715
Feb 23, 202620.0420.0419.6319.8019.80-1.93%193,805
Feb 20, 202619.7520.2219.5920.1920.192.02%224,120
Feb 19, 202619.5919.8719.3819.7919.791.12%265,966
Feb 18, 202619.3819.6519.1719.5719.571.03%212,452
Feb 17, 202619.2819.4418.9619.3719.370.36%193,717
Feb 13, 202618.7019.3218.7019.3019.303.04%216,005
Feb 12, 202619.0019.0518.3618.7318.73-1.16%292,079
Feb 11, 202618.7519.1918.6718.9518.951.39%292,355
Feb 10, 202618.3918.7318.2818.6918.691.80%188,369
Feb 9, 202618.1318.4218.0618.3618.360.71%149,396
Feb 6, 202617.7218.2717.6918.2318.233.64%205,587
Feb 5, 202617.6317.8917.4817.5917.59-0.57%212,499
Feb 4, 202618.2618.2717.5517.6917.69-3.39%362,307
Feb 3, 202618.4118.5018.0418.3118.31-0.16%223,976
Feb 2, 202618.2518.5917.9818.3418.34-1.03%328,426
Jan 30, 202618.5118.6618.3218.5318.53-0.59%270,382
Jan 29, 202618.4018.6418.0218.6418.641.58%260,840
Jan 28, 202618.5118.7018.2718.3518.35-0.27%207,526
Jan 27, 202618.4318.6518.3318.4018.40-0.05%198,985
Jan 26, 202618.5218.6518.3818.4118.410.11%199,044
Jan 23, 202618.5518.8318.3618.3918.39-0.16%189,032
Jan 22, 202618.2918.5118.1218.4218.420.93%235,617
Jan 21, 202617.8518.2817.8218.2518.252.82%364,884
Jan 20, 202618.0118.0117.7217.7517.75-1.39%141,076
Jan 16, 202618.3118.4117.9418.0018.00-1.42%232,679
Jan 15, 202618.2318.3117.9518.2618.26-0.38%130,054
Jan 14, 202618.5218.6018.2318.3318.33-1.03%260,815
Jan 13, 202618.2418.6518.1818.5218.521.98%306,676
Jan 12, 202617.9518.3317.8518.1618.161.17%264,528
Jan 9, 202617.8817.9517.5317.9517.95-0.17%361,359
Jan 8, 202618.4918.7017.8517.9817.98-2.71%370,246
Jan 7, 202617.7318.5117.7318.4818.485.00%569,181
Jan 6, 202617.3217.8317.3217.6017.601.50%273,338
Jan 5, 202617.5717.8117.3117.3417.34-0.06%332,110
Jan 2, 202617.1517.3817.1317.3517.350.17%251,799
Dec 31, 202517.2217.3817.1617.3217.320.81%176,926
Dec 30, 202517.2717.4017.1517.1817.18-0.46%203,519
Dec 29, 202517.2217.3717.1717.2617.260.47%279,172
Dec 26, 202517.2417.2817.1417.1817.18-0.58%105,577
Dec 24, 202517.3317.3617.2017.2817.280.06%113,310
Dec 23, 202517.3217.4017.2217.2717.27-0.35%302,105
Dec 22, 202517.3917.4717.1917.3317.330.17%203,762
Dec 19, 202517.2617.3817.2217.3017.30-0.12%406,746
Dec 18, 202517.3917.3917.2017.3217.320.23%254,711
Dec 17, 202517.2517.3617.1217.2817.280.76%234,504
Dec 16, 202517.4317.5117.1317.1517.15-2.50%183,353
Dec 15, 202517.4617.6117.3417.5917.590.57%282,930
Dec 12, 202517.3717.6917.3617.4917.491.10%317,235
Dec 11, 202517.3417.4217.2017.3017.30-0.69%351,307
Dec 10, 202517.5817.6317.3217.4217.42-0.91%368,708
Dec 9, 202517.7517.7517.4817.5817.58-0.79%245,057
Dec 8, 202517.7518.0717.6617.7217.72-0.23%540,809
Dec 5, 202517.9418.0117.7517.7617.76-1.06%249,853
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%306,687
Dec 1, 202517.9418.1617.7917.8517.85-0.22%289,835
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