Navigator Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.53	20.75	19.64	20.12	20.12	-2.28%	2,036,247
Jun 25, 2026	21.56	21.79	20.56	20.59	20.59	-4.41%	472,115
Jun 24, 2026	22.31	22.34	21.46	21.54	21.54	-3.75%	581,105
Jun 23, 2026	21.27	22.42	21.21	22.38	22.38	2.19%	441,085
Jun 22, 2026	21.74	22.36	21.56	21.90	21.90	0.88%	505,453
Jun 18, 2026	21.97	22.03	21.44	21.71	21.71	-1.23%	513,547
Jun 17, 2026	22.40	22.50	21.81	21.98	21.98	-2.05%	250,997
Jun 16, 2026	22.74	22.83	22.32	22.44	22.44	-1.32%	216,451
Jun 15, 2026	22.88	23.00	22.25	22.74	22.74	-1.13%	244,465
Jun 12, 2026	22.51	23.11	22.38	23.00	23.00	1.72%	194,252
Jun 11, 2026	22.86	23.16	22.55	22.61	22.61	0.31%	208,215
Jun 10, 2026	22.62	22.89	22.46	22.54	22.54	-0.22%	232,298
Jun 9, 2026	21.99	22.60	21.99	22.59	22.59	2.59%	291,364
Jun 8, 2026	22.01	22.28	21.86	22.02	22.02	1.06%	281,134
Jun 5, 2026	21.73	22.08	21.62	21.79	21.79	0.23%	254,242
Jun 4, 2026	21.88	22.11	21.70	21.74	21.74	-0.59%	345,239
Jun 3, 2026	22.09	22.19	21.85	21.87	21.87	-1.58%	278,075
Jun 2, 2026	21.86	22.31	21.69	22.22	22.22	1.65%	331,283
Jun 1, 2026	21.61	22.06	21.44	21.86	21.86	0.74%	292,289
May 29, 2026	21.70	21.91	21.47	21.70	21.70	-0.64%	309,648
May 28, 2026	22.47	22.71	21.72	21.84	21.84	-2.85%	404,574
May 27, 2026	23.21	23.26	22.45	22.48	22.48	-3.56%	432,840
May 26, 2026	23.20	23.69	23.03	23.31	23.31	0.78%	489,113
May 22, 2026	23.30	23.39	22.76	23.13	23.13	-1.15%	649,738
May 21, 2026	23.79	23.90	23.36	23.40	23.40	-1.64%	544,877
May 20, 2026	23.92	24.29	23.60	23.79	23.79	-0.17%	838,411
May 19, 2026	24.26	24.36	23.81	23.90	23.83	-1.61%	514,535
May 18, 2026	23.87	24.36	23.53	24.29	24.22	1.76%	505,114
May 15, 2026	23.53	23.87	23.38	23.87	23.80	0.80%	484,600
May 14, 2026	23.27	23.68	23.09	23.68	23.61	1.76%	398,211
May 13, 2026	23.54	23.54	22.86	23.27	23.20	-0.73%	438,656
May 12, 2026	23.44	23.47	22.91	23.44	23.37	0.26%	495,638
May 11, 2026	23.15	23.38	22.90	23.38	23.31	1.61%	405,921
May 8, 2026	22.95	23.12	22.49	23.01	22.94	0.61%	588,886
May 7, 2026	22.66	23.12	22.08	22.87	22.80	0.93%	382,707
May 6, 2026	23.22	23.22	21.61	22.66	22.59	0.31%	627,951
May 5, 2026	22.00	22.74	21.92	22.59	22.52	2.87%	681,878
May 4, 2026	21.82	22.12	21.78	21.96	21.90	0.37%	327,565
May 1, 2026	21.79	21.89	21.43	21.88	21.82	0.37%	383,043
Apr 30, 2026	21.57	21.80	21.34	21.80	21.74	1.16%	444,847
Apr 29, 2026	21.39	21.83	21.38	21.55	21.49	0.75%	280,746
Apr 28, 2026	21.38	21.65	21.07	21.39	21.33	0.56%	296,564
Apr 27, 2026	20.70	21.27	20.56	21.27	21.21	3.10%	341,644
Apr 24, 2026	20.60	20.79	20.11	20.63	20.57	-1.15%	533,847
Apr 23, 2026	20.88	21.17	20.76	20.87	20.81	0.43%	392,351
Apr 22, 2026	20.29	20.79	20.00	20.78	20.72	2.52%	436,900
Apr 21, 2026	20.74	20.95	20.13	20.27	20.21	-1.79%	262,698
Apr 20, 2026	20.47	20.74	20.18	20.64	20.58	0.54%	385,238
Apr 17, 2026	20.20	20.63	20.05	20.53	20.47	1.68%	421,703
Apr 16, 2026	20.11	20.35	19.67	20.19	20.13	0.20%	579,481
Apr 15, 2026	20.30	20.53	20.03	20.15	20.09	0.25%	319,385
Apr 14, 2026	20.48	20.64	19.99	20.10	20.04	-1.86%	336,931
Apr 13, 2026	19.93	20.62	19.86	20.48	20.42	3.75%	383,921
Apr 10, 2026	19.80	19.84	19.39	19.74	19.68	-0.60%	362,508
Apr 9, 2026	20.16	20.32	19.70	19.86	19.80	-1.14%	287,747
Apr 8, 2026	19.72	20.11	19.38	20.09	20.03	1.77%	319,893
Apr 7, 2026	20.07	20.25	19.56	19.74	19.68	-1.40%	312,521
Apr 6, 2026	19.86	20.11	19.73	20.02	19.96	0.50%	207,114
Apr 2, 2026	19.33	20.04	19.33	19.92	19.86	3.27%	265,332
Apr 1, 2026	19.48	19.50	19.05	19.29	19.23	-0.21%	347,606
Mar 31, 2026	19.21	19.62	19.13	19.33	19.27	1.10%	331,111
Mar 30, 2026	19.06	19.22	18.58	19.12	19.06	1.06%	412,309
Mar 27, 2026	19.25	19.48	18.82	18.92	18.86	-1.71%	349,817
Mar 26, 2026	19.64	19.79	19.18	19.25	19.19	-1.64%	506,413
Mar 25, 2026	19.52	19.60	19.08	19.57	19.51	-	500,532
Mar 24, 2026	18.80	19.59	18.64	19.57	19.51	5.10%	685,636
Mar 23, 2026	18.37	18.78	18.07	18.62	18.57	2.82%	1,450,711
Mar 20, 2026	18.55	18.76	17.93	18.18	18.06	-5.16%	3,528,861
Mar 19, 2026	18.68	19.21	18.50	19.17	19.04	1.91%	360,910
Mar 18, 2026	18.53	18.96	18.43	18.81	18.68	1.57%	343,325
Mar 17, 2026	18.59	18.70	18.36	18.52	18.39	0.43%	342,311
Mar 16, 2026	18.09	18.50	18.08	18.44	18.32	2.27%	394,697
Mar 13, 2026	18.05	18.11	17.63	18.03	17.91	-0.28%	355,738
Mar 12, 2026	19.19	19.39	17.85	18.08	17.96	-11.55%	720,240
Mar 11, 2026	20.54	20.81	20.25	20.44	20.30	-1.35%	369,967
Mar 10, 2026	20.81	20.99	20.58	20.72	20.58	-0.62%	232,627
Mar 9, 2026	20.88	21.13	20.64	20.85	20.71	-0.10%	310,675
Mar 6, 2026	20.77	21.07	20.70	20.87	20.73	0.29%	525,899
Mar 5, 2026	21.19	21.19	20.30	20.81	20.67	-1.61%	442,991
Mar 4, 2026	21.11	21.36	20.84	21.15	21.01	0.19%	369,055
Mar 3, 2026	21.12	21.32	20.36	21.11	20.97	-0.66%	453,465
Mar 2, 2026	21.06	21.28	20.67	21.25	21.11	1.09%	390,045
Feb 27, 2026	20.77	21.03	20.54	21.02	20.88	1.35%	272,983
Feb 26, 2026	20.08	20.75	19.94	20.74	20.60	2.72%	314,429
Feb 25, 2026	20.21	20.21	19.87	20.19	20.05	0.15%	151,901
Feb 24, 2026	19.85	20.19	19.72	20.16	20.02	1.82%	150,293
Feb 23, 2026	20.04	20.04	19.63	19.80	19.67	-1.93%	194,380
Feb 20, 2026	19.75	20.22	19.59	20.19	20.05	2.02%	231,467
Feb 19, 2026	19.59	19.87	19.38	19.79	19.66	1.12%	270,739
Feb 18, 2026	19.38	19.65	19.17	19.57	19.44	1.03%	212,525
Feb 17, 2026	19.28	19.44	18.96	19.37	19.24	0.36%	193,844
Feb 13, 2026	18.70	19.32	18.70	19.30	19.17	3.04%	216,005
Feb 12, 2026	19.00	19.05	18.36	18.73	18.60	-1.16%	292,183
Feb 11, 2026	18.75	19.19	18.67	18.95	18.82	1.39%	338,885
Feb 10, 2026	18.39	18.73	18.28	18.69	18.56	1.80%	188,369
Feb 9, 2026	18.13	18.42	18.06	18.36	18.24	0.71%	149,456
Feb 6, 2026	17.72	18.27	17.69	18.23	18.11	3.64%	205,637
Feb 5, 2026	17.63	17.89	17.48	17.59	17.47	-0.57%	215,703
Feb 4, 2026	18.26	18.27	17.55	17.69	17.57	-3.39%	362,307
Feb 3, 2026	18.41	18.50	18.04	18.31	18.19	-0.16%	223,976