Navigator Holdings Ltd. (NVGS)
NYSE: NVGS · Real-Time Price · USD
21.39
+0.12 (0.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Navigator Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.38 | 21.65 | 21.07 | 21.39 | 21.39 | 0.56% | 296,563 |
| Apr 27, 2026 | 20.70 | 21.27 | 20.56 | 21.27 | 21.27 | 3.10% | 339,456 |
| Apr 24, 2026 | 20.60 | 20.79 | 20.11 | 20.63 | 20.63 | -1.15% | 529,319 |
| Apr 23, 2026 | 20.88 | 21.17 | 20.76 | 20.87 | 20.87 | 0.43% | 392,349 |
| Apr 22, 2026 | 20.29 | 20.79 | 20.00 | 20.78 | 20.78 | 2.52% | 431,379 |
| Apr 21, 2026 | 20.74 | 20.95 | 20.13 | 20.27 | 20.27 | -1.79% | 262,444 |
| Apr 20, 2026 | 20.47 | 20.74 | 20.18 | 20.64 | 20.64 | 0.54% | 355,513 |
| Apr 17, 2026 | 20.20 | 20.63 | 20.05 | 20.53 | 20.53 | 1.68% | 421,697 |
| Apr 16, 2026 | 20.11 | 20.35 | 19.67 | 20.19 | 20.19 | 0.20% | 537,721 |
| Apr 15, 2026 | 20.30 | 20.53 | 20.03 | 20.15 | 20.15 | 0.25% | 318,281 |
| Apr 14, 2026 | 20.48 | 20.64 | 19.99 | 20.10 | 20.10 | -1.86% | 336,931 |
| Apr 13, 2026 | 19.93 | 20.62 | 19.86 | 20.48 | 20.48 | 3.75% | 383,921 |
| Apr 10, 2026 | 19.80 | 19.84 | 19.39 | 19.74 | 19.74 | -0.60% | 362,508 |
| Apr 9, 2026 | 20.16 | 20.32 | 19.70 | 19.86 | 19.86 | -1.14% | 287,447 |
| Apr 8, 2026 | 19.72 | 20.11 | 19.38 | 20.09 | 20.09 | 1.77% | 296,839 |
| Apr 7, 2026 | 20.07 | 20.25 | 19.56 | 19.74 | 19.74 | -1.40% | 312,503 |
| Apr 6, 2026 | 19.86 | 20.11 | 19.73 | 20.02 | 20.02 | 0.50% | 207,089 |
| Apr 2, 2026 | 19.33 | 20.04 | 19.33 | 19.92 | 19.92 | 3.27% | 265,332 |
| Apr 1, 2026 | 19.48 | 19.50 | 19.05 | 19.29 | 19.29 | -0.21% | 344,406 |
| Mar 31, 2026 | 19.21 | 19.62 | 19.13 | 19.33 | 19.33 | 1.10% | 331,111 |
| Mar 30, 2026 | 19.06 | 19.22 | 18.67 | 19.12 | 19.12 | 1.06% | 411,963 |
| Mar 27, 2026 | 19.25 | 19.48 | 18.82 | 18.92 | 18.92 | -1.71% | 345,940 |
| Mar 26, 2026 | 19.64 | 19.79 | 19.18 | 19.25 | 19.25 | -1.64% | 498,304 |
| Mar 25, 2026 | 19.52 | 19.60 | 19.08 | 19.57 | 19.57 | - | 500,532 |
| Mar 24, 2026 | 18.80 | 19.59 | 18.64 | 19.57 | 19.57 | 5.10% | 685,636 |
| Mar 23, 2026 | 18.37 | 18.78 | 18.07 | 18.62 | 18.62 | 2.42% | 1,448,935 |
| Mar 20, 2026 | 18.55 | 18.76 | 17.93 | 18.18 | 18.11 | -5.16% | 3,528,861 |
| Mar 19, 2026 | 18.68 | 19.21 | 18.50 | 19.17 | 19.10 | 1.91% | 360,910 |
| Mar 18, 2026 | 18.53 | 18.96 | 18.43 | 18.81 | 18.74 | 1.57% | 343,325 |
| Mar 17, 2026 | 18.59 | 18.70 | 18.36 | 18.52 | 18.45 | 0.43% | 342,311 |
| Mar 16, 2026 | 18.09 | 18.50 | 18.08 | 18.44 | 18.37 | 2.27% | 394,697 |
| Mar 13, 2026 | 18.05 | 18.11 | 17.63 | 18.03 | 17.96 | -0.28% | 355,738 |
| Mar 12, 2026 | 19.19 | 19.39 | 17.85 | 18.08 | 18.01 | -11.55% | 720,240 |
| Mar 11, 2026 | 20.54 | 20.81 | 20.25 | 20.44 | 20.36 | -1.35% | 369,967 |
| Mar 10, 2026 | 20.81 | 20.99 | 20.58 | 20.72 | 20.64 | -0.62% | 232,627 |
| Mar 9, 2026 | 20.88 | 21.13 | 20.64 | 20.85 | 20.77 | -0.10% | 310,675 |
| Mar 6, 2026 | 20.77 | 21.07 | 20.70 | 20.87 | 20.79 | 0.29% | 525,899 |
| Mar 5, 2026 | 21.19 | 21.19 | 20.30 | 20.81 | 20.73 | -1.61% | 442,991 |
| Mar 4, 2026 | 21.11 | 21.36 | 20.84 | 21.15 | 21.07 | 0.19% | 369,055 |
| Mar 3, 2026 | 21.12 | 21.32 | 20.36 | 21.11 | 21.03 | -0.66% | 453,465 |
| Mar 2, 2026 | 21.06 | 21.28 | 20.67 | 21.25 | 21.17 | 1.09% | 390,045 |
| Feb 27, 2026 | 20.77 | 21.03 | 20.54 | 21.02 | 20.94 | 1.35% | 272,983 |
| Feb 26, 2026 | 20.08 | 20.75 | 19.94 | 20.74 | 20.66 | 2.72% | 314,429 |
| Feb 25, 2026 | 20.21 | 20.21 | 19.87 | 20.19 | 20.11 | 0.15% | 151,901 |
| Feb 24, 2026 | 19.85 | 20.19 | 19.72 | 20.16 | 20.08 | 1.82% | 150,293 |
| Feb 23, 2026 | 20.04 | 20.04 | 19.63 | 19.80 | 19.72 | -1.93% | 194,380 |
| Feb 20, 2026 | 19.75 | 20.22 | 19.59 | 20.19 | 20.11 | 2.02% | 231,467 |
| Feb 19, 2026 | 19.59 | 19.87 | 19.38 | 19.79 | 19.71 | 1.12% | 270,739 |
| Feb 18, 2026 | 19.38 | 19.65 | 19.17 | 19.57 | 19.49 | 1.03% | 212,525 |
| Feb 17, 2026 | 19.28 | 19.44 | 18.96 | 19.37 | 19.30 | 0.36% | 193,844 |
| Feb 13, 2026 | 18.70 | 19.32 | 18.70 | 19.30 | 19.23 | 3.04% | 216,005 |
| Feb 12, 2026 | 19.00 | 19.05 | 18.36 | 18.73 | 18.66 | -1.16% | 292,183 |
| Feb 11, 2026 | 18.75 | 19.19 | 18.67 | 18.95 | 18.88 | 1.39% | 338,885 |
| Feb 10, 2026 | 18.39 | 18.73 | 18.28 | 18.69 | 18.62 | 1.80% | 188,369 |
| Feb 9, 2026 | 18.13 | 18.42 | 18.06 | 18.36 | 18.29 | 0.71% | 149,456 |
| Feb 6, 2026 | 17.72 | 18.27 | 17.69 | 18.23 | 18.16 | 3.64% | 205,637 |
| Feb 5, 2026 | 17.63 | 17.89 | 17.48 | 17.59 | 17.52 | -0.57% | 215,703 |
| Feb 4, 2026 | 18.26 | 18.27 | 17.55 | 17.69 | 17.62 | -3.39% | 362,307 |
| Feb 3, 2026 | 18.41 | 18.50 | 18.04 | 18.31 | 18.24 | -0.16% | 223,976 |
| Feb 2, 2026 | 18.25 | 18.59 | 17.98 | 18.34 | 18.27 | -1.03% | 328,717 |
| Jan 30, 2026 | 18.51 | 18.66 | 18.32 | 18.53 | 18.46 | -0.59% | 306,346 |
| Jan 29, 2026 | 18.40 | 18.64 | 18.02 | 18.64 | 18.57 | 1.58% | 261,340 |
| Jan 28, 2026 | 18.51 | 18.70 | 18.27 | 18.35 | 18.28 | -0.27% | 208,677 |
| Jan 27, 2026 | 18.43 | 18.65 | 18.33 | 18.40 | 18.33 | -0.05% | 202,038 |
| Jan 26, 2026 | 18.52 | 18.65 | 18.38 | 18.41 | 18.34 | 0.11% | 199,604 |
| Jan 23, 2026 | 18.55 | 18.83 | 18.36 | 18.39 | 18.32 | -0.16% | 189,493 |
| Jan 22, 2026 | 18.29 | 18.51 | 18.12 | 18.42 | 18.35 | 0.93% | 235,989 |
| Jan 21, 2026 | 17.85 | 18.28 | 17.82 | 18.25 | 18.18 | 2.82% | 365,529 |
| Jan 20, 2026 | 18.01 | 18.01 | 17.72 | 17.75 | 17.68 | -1.39% | 141,433 |
| Jan 16, 2026 | 18.31 | 18.41 | 17.94 | 18.00 | 17.93 | -1.42% | 237,752 |
| Jan 15, 2026 | 18.23 | 18.31 | 17.95 | 18.26 | 18.19 | -0.38% | 130,054 |
| Jan 14, 2026 | 18.52 | 18.60 | 18.23 | 18.33 | 18.26 | -1.03% | 348,608 |
| Jan 13, 2026 | 18.24 | 18.65 | 18.18 | 18.52 | 18.45 | 1.98% | 306,830 |
| Jan 12, 2026 | 17.95 | 18.33 | 17.85 | 18.16 | 18.09 | 1.17% | 264,528 |
| Jan 9, 2026 | 17.88 | 17.95 | 17.53 | 17.95 | 17.88 | -0.17% | 361,463 |
| Jan 8, 2026 | 18.49 | 18.70 | 17.85 | 17.98 | 17.91 | -2.71% | 370,261 |
| Jan 7, 2026 | 17.73 | 18.51 | 17.73 | 18.48 | 18.41 | 5.00% | 569,194 |
| Jan 6, 2026 | 17.32 | 17.83 | 17.32 | 17.60 | 17.53 | 1.50% | 273,559 |
| Jan 5, 2026 | 17.57 | 17.81 | 17.31 | 17.34 | 17.27 | -0.06% | 332,110 |
| Jan 2, 2026 | 17.15 | 17.38 | 17.13 | 17.35 | 17.28 | 0.17% | 278,219 |
| Dec 31, 2025 | 17.22 | 17.38 | 17.16 | 17.32 | 17.25 | 0.81% | 176,931 |
| Dec 30, 2025 | 17.27 | 17.40 | 17.15 | 17.18 | 17.11 | -0.46% | 203,521 |
| Dec 29, 2025 | 17.22 | 17.37 | 17.17 | 17.26 | 17.19 | 0.47% | 279,188 |
| Dec 26, 2025 | 17.24 | 17.28 | 17.14 | 17.18 | 17.11 | -0.58% | 105,577 |
| Dec 24, 2025 | 17.33 | 17.36 | 17.20 | 17.28 | 17.21 | 0.06% | 113,310 |
| Dec 23, 2025 | 17.32 | 17.40 | 17.22 | 17.27 | 17.20 | -0.35% | 317,871 |
| Dec 22, 2025 | 17.39 | 17.47 | 17.19 | 17.33 | 17.26 | 0.17% | 245,928 |
| Dec 19, 2025 | 17.26 | 17.38 | 17.22 | 17.30 | 17.23 | -0.12% | 406,756 |
| Dec 18, 2025 | 17.39 | 17.39 | 17.20 | 17.32 | 17.25 | 0.23% | 254,711 |
| Dec 17, 2025 | 17.25 | 17.36 | 17.12 | 17.28 | 17.21 | 0.76% | 234,504 |
| Dec 16, 2025 | 17.43 | 17.51 | 17.13 | 17.15 | 17.08 | -2.50% | 183,353 |
| Dec 15, 2025 | 17.46 | 17.61 | 17.34 | 17.59 | 17.52 | 0.57% | 282,930 |
| Dec 12, 2025 | 17.37 | 17.69 | 17.36 | 17.49 | 17.42 | 1.10% | 317,235 |
| Dec 11, 2025 | 17.34 | 17.42 | 17.20 | 17.30 | 17.23 | -0.69% | 351,307 |
| Dec 10, 2025 | 17.58 | 17.63 | 17.32 | 17.42 | 17.35 | -0.91% | 368,708 |
| Dec 9, 2025 | 17.75 | 17.75 | 17.48 | 17.58 | 17.51 | -0.79% | 245,057 |
| Dec 8, 2025 | 17.75 | 18.07 | 17.66 | 17.72 | 17.65 | -0.23% | 540,809 |
| Dec 5, 2025 | 17.94 | 18.01 | 17.75 | 17.76 | 17.69 | -1.06% | 249,853 |
| Dec 4, 2025 | 17.80 | 18.07 | 17.68 | 17.95 | 17.88 | 0.34% | 284,529 |
| Dec 3, 2025 | 17.79 | 18.14 | 17.76 | 17.89 | 17.82 | 1.07% | 374,699 |