Navigator Holdings Ltd. NVGS
NYSE · United States · Transportation
$23.80+0.62 (+2.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $23.18 | +0.83% | $23.22 | $23.45 | $22.94 | 405.20K |
| 2026-09-29 | $22.99 | +0.31% | $22.67 | $23.14 | $22.53 | 336.00K |
| 2026-09-28 | $22.92 | -0.43% | $23.39 | $23.39 | $22.73 | 327.00K |
| 2026-09-25 | $23.02 | -1.37% | $23.25 | $23.30 | $22.80 | 370.20K |
| 2026-09-24 | $23.34 | +1.30% | $23.01 | $23.53 | $22.71 | 400.90K |
| 2026-09-23 | $23.04 | -2.21% | $23.52 | $23.52 | $22.76 | 520.00K |
| 2026-09-22 | $23.56 | -3.28% | $24.06 | $24.07 | $23.28 | 618.70K |
| 2026-09-21 | $24.36 | -2.56% | $24.45 | $25.07 | $24.01 | 431.80K |
| 2026-09-18 | $25.00 | -0.24% | $25.00 | $25.17 | $24.70 | 898.00K |
| 2026-09-17 | $25.06 | +2.33% | $24.50 | $25.48 | $24.35 | 723.40K |
| 2026-09-16 | $24.49 | -0.33% | $24.50 | $24.92 | $24.40 | 609.70K |
| 2026-09-15 | $24.57 | +4.64% | $23.42 | $24.60 | $23.40 | 859.80K |
| 2026-09-14 | $23.48 | +1.51% | $23.16 | $23.49 | $22.58 | 488.40K |
| 2026-09-11 | $23.13 | +0.61% | $23.09 | $23.27 | $22.80 | 246.80K |
| 2026-09-10 | $22.99 | +1.41% | $22.80 | $23.00 | $22.54 | 321.20K |
| 2026-09-09 | $22.67 | +0.76% | $22.47 | $22.76 | $22.16 | 330.90K |
| 2026-09-08 | $22.50 | -2.00% | $22.94 | $23.23 | $22.20 | 284.50K |
| 2026-09-04 | $22.96 | +1.50% | $22.56 | $23.04 | $22.56 | 410.60K |
| 2026-09-03 | $22.62 | +0.49% | $22.70 | $22.85 | $22.31 | 482.20K |
| 2026-09-02 | $22.51 | +1.31% | $22.16 | $22.60 | $21.90 | 405.30K |
| 2026-09-01 | $22.22 | +0.50% | $22.21 | $22.52 | $21.89 | 409.50K |
| 2026-08-31 | $22.11 | +0.23% | $22.30 | $22.36 | $21.95 | 265.90K |
| 2026-08-28 | $22.06 | +0.46% | $22.00 | $22.32 | $21.95 | 292.20K |
| 2026-08-27 | $21.96 | +2.23% | $21.48 | $22.02 | $21.47 | 342.90K |
| 2026-08-26 | $21.48 | -3.16% | $21.97 | $22.06 | $21.38 | 349.00K |
| 2026-08-25 | $22.18 | -0.67% | $22.26 | $22.35 | $22.01 | 320.70K |
| 2026-08-24 | $22.33 | +0.81% | $22.05 | $22.35 | $21.98 | 377.40K |
| 2026-08-21 | $22.15 | +0.59% | $22.17 | $22.60 | $22.09 | 368.70K |
| 2026-08-20 | $22.02 | +1.62% | $21.68 | $22.14 | $21.60 | 387.80K |
| 2026-08-19 | $21.67 | +1.45% | $21.49 | $21.95 | $21.44 | 438.40K |
| 2026-08-18 | $21.36 | -0.88% | $21.61 | $21.79 | $21.22 | 371.30K |
| 2026-08-17 | $21.55 | +2.62% | $21.10 | $21.60 | $21.10 | 367.30K |
| 2026-08-14 | $21.00 | +1.35% | $20.79 | $21.21 | $20.79 | 390.80K |
| 2026-08-13 | $20.72 | +0.88% | $20.62 | $20.95 | $20.62 | 399.20K |
| 2026-08-12 | $20.54 | +2.55% | $20.01 | $20.59 | $20.00 | 563.50K |
| 2026-08-11 | $20.03 | -1.48% | $20.43 | $20.52 | $19.72 | 555.80K |
| 2026-08-10 | $20.33 | -1.64% | $20.77 | $20.81 | $20.31 | 386.90K |
| 2026-08-07 | $20.67 | -0.96% | $20.95 | $21.44 | $20.58 | 331.00K |
| 2026-08-06 | $20.87 | +1.46% | $21.13 | $21.41 | $20.79 | 318.80K |
| 2026-08-05 | $20.57 | -3.92% | $21.80 | $22.01 | $20.51 | 624.60K |
| 2026-08-04 | $21.41 | -1.79% | $21.59 | $21.63 | $21.19 | 445.30K |
| 2026-08-03 | $21.80 | -2.46% | $22.47 | $22.51 | $21.79 | 307.00K |
| 2026-07-31 | $22.35 | +1.04% | $22.15 | $22.55 | $22.15 | 272.50K |
| 2026-07-30 | $22.12 | +0.96% | $21.83 | $22.33 | $21.56 | 382.40K |
| 2026-07-29 | $21.91 | +0.64% | $21.92 | $22.10 | $21.62 | 455.30K |
| 2026-07-28 | $21.77 | +0.28% | $21.78 | $21.88 | $21.48 | 450.40K |
| 2026-07-27 | $21.71 | 0.00% | $21.38 | $21.78 | $21.21 | 514.40K |
| 2026-07-24 | $21.71 | +0.14% | $21.78 | $21.95 | $21.39 | 418.20K |
| 2026-07-23 | $21.68 | +2.75% | $21.12 | $21.73 | $21.00 | 470.50K |
| 2026-07-22 | $21.10 | -1.68% | $21.50 | $21.74 | $21.05 | 345.30K |
| 2026-07-21 | $21.46 | +2.19% | $21.14 | $21.50 | $20.97 | 432.20K |
| 2026-07-20 | $21.00 | +1.40% | $20.84 | $21.50 | $20.84 | 416.90K |
| 2026-07-17 | $20.71 | -2.36% | $21.10 | $21.16 | $20.37 | 367.80K |
| 2026-07-16 | $21.21 | -0.42% | $21.06 | $21.57 | $21.00 | 418.30K |
| 2026-07-15 | $21.30 | +1.04% | $21.48 | $21.48 | $20.78 | 436.80K |
| 2026-07-14 | $21.08 | +2.93% | $20.60 | $21.20 | $20.60 | 480.30K |
| 2026-07-13 | $20.48 | -0.92% | $20.91 | $20.99 | $20.45 | 459.80K |
| 2026-07-10 | $20.67 | +2.68% | $20.20 | $20.72 | $20.10 | 306.60K |
| 2026-07-09 | $20.13 | -3.13% | $20.53 | $20.80 | $19.54 | 624.10K |
| 2026-07-08 | $20.78 | +3.43% | $20.30 | $20.87 | $20.04 | 417.50K |
| 2026-07-07 | $20.09 | +1.16% | $19.91 | $20.16 | $19.88 | 321.60K |
| 2026-07-06 | $19.86 | +3.87% | $19.25 | $20.04 | $19.04 | 482.20K |
| 2026-07-02 | $19.12 | +2.69% | $18.92 | $19.65 | $18.92 | 746.50K |
| 2026-07-01 | $18.62 | -0.05% | $18.58 | $18.98 | $18.58 | 574.60K |
| 2026-06-30 | $18.63 | -2.51% | $19.07 | $19.22 | $18.30 | 964.70K |
| 2026-06-29 | $19.11 | -5.02% | $20.23 | $20.49 | $19.08 | 934.70K |
| 2026-06-26 | $20.12 | -2.28% | $20.53 | $20.75 | $19.64 | 2.13M |
| 2026-06-25 | $20.59 | -4.41% | $21.56 | $21.79 | $20.56 | 474.80K |
| 2026-06-24 | $21.54 | -3.75% | $22.31 | $22.34 | $21.46 | 588.60K |
| 2026-06-23 | $22.38 | +2.19% | $21.27 | $22.42 | $21.21 | 441.10K |
| 2026-06-22 | $21.90 | +0.88% | $21.74 | $22.36 | $21.56 | 513.80K |
| 2026-06-18 | $21.71 | -1.23% | $21.97 | $22.03 | $21.44 | 546.30K |
| 2026-06-17 | $21.98 | -2.05% | $22.40 | $22.50 | $21.81 | 251.00K |
| 2026-06-16 | $22.44 | -1.32% | $22.74 | $22.83 | $22.32 | 219.00K |
| 2026-06-15 | $22.74 | -1.13% | $22.88 | $23.00 | $22.25 | 245.90K |
| 2026-06-12 | $23.00 | +1.72% | $22.51 | $23.11 | $22.38 | 196.60K |
| 2026-06-11 | $22.61 | +0.31% | $22.86 | $23.16 | $22.55 | 213.50K |
| 2026-06-10 | $22.54 | -0.22% | $22.62 | $22.89 | $22.46 | 232.30K |
| 2026-06-09 | $22.59 | +2.59% | $21.99 | $22.60 | $21.99 | 299.70K |
| 2026-06-08 | $22.02 | +1.06% | $22.01 | $22.28 | $21.86 | 281.10K |
| 2026-06-05 | $21.79 | +0.23% | $21.73 | $22.08 | $21.62 | 271.90K |
| 2026-06-04 | $21.74 | -0.59% | $21.88 | $22.11 | $21.70 | 345.20K |
| 2026-06-03 | $21.87 | -1.58% | $22.09 | $22.19 | $21.85 | 278.60K |
| 2026-06-02 | $22.22 | +1.65% | $21.86 | $22.31 | $21.69 | 340.70K |
| 2026-06-01 | $21.86 | +0.74% | $21.61 | $22.06 | $21.44 | 292.90K |
| 2026-05-29 | $21.70 | -0.64% | $21.70 | $21.91 | $21.47 | 309.80K |
| 2026-05-28 | $21.84 | -2.85% | $22.47 | $22.71 | $21.72 | 409.30K |
| 2026-05-27 | $22.48 | -3.56% | $23.21 | $23.26 | $22.45 | 455.70K |
| 2026-05-26 | $23.31 | +0.78% | $23.20 | $23.69 | $23.03 | 496.90K |
| 2026-05-22 | $23.13 | -1.15% | $23.30 | $23.39 | $22.76 | 664.60K |