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