Navigator Holdings Ltd. - NVGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.52	15.72	15.72	15.75	15.47	244,917
August 14, 2025	15.75	15.59	15.59	15.86	15.49	205,000
August 13, 2025	15.25	15.77	15.77	15.87	15	574,406
August 12, 2025	15.79	15.99	15.99	16.02	15.72	284,554
August 11, 2025	15.84	15.68	15.68	15.84	15.56	254,600
August 08, 2025	15.83	15.86	15.86	16.1	15.67	301,500
August 07, 2025	16.04	15.76	15.76	16.11	15.62	308,000
August 06, 2025	16.16	15.98	15.98	16.25	15.97	283,311
August 05, 2025	15.79	16.1	16.1	16.2	15.77	337,000
August 04, 2025	15.56	15.7	15.7	15.87	15.56	476,100
August 01, 2025	15.67	15.47	15.47	15.67	15.33	373,431
July 31, 2025	15.94	15.77	15.77	16.01	15.71	389,878
July 30, 2025	16.41	16.14	16.14	16.51	16.01	375,632
July 29, 2025	16.25	16.42	16.42	16.56	16.18	564,718
July 28, 2025	16.1	16.22	16.22	16.24	15.97	469,000
July 25, 2025	16.37	16.02	16.02	16.45	16.02	355,020
July 24, 2025	16.57	16.41	16.41	16.63	16.36	374,200
July 23, 2025	16.25	16.63	16.63	16.72	16.04	493,900
July 22, 2025	15.96	16.16	16.16	16.17	15.95	547,431
July 21, 2025	15.81	15.92	15.92	15.95	15.67	414,400
July 18, 2025	15.89	15.76	15.76	15.89	15.67	528,428
July 17, 2025	15.06	15.74	15.74	15.77	15.06	537,728
July 16, 2025	15.27	15.21	15.21	15.31	14.98	419,932
July 15, 2025	15.43	15.29	15.29	15.5	15.29	553,000
July 14, 2025	15.41	15.45	15.45	15.46	15.2	484,700
July 11, 2025	15.36	15.52	15.52	15.58	15.25	672,700
July 10, 2025	14.94	15.29	15.29	15.32	14.93	381,900
July 09, 2025	15.23	14.98	14.98	15.23	14.92	595,913
July 08, 2025	15.38	15.32	15.32	15.41	15.13	789,744
July 07, 2025	15.14	15.42	15.42	15.67	15.05	752,500
July 03, 2025	15.26	15.23	15.23	15.34	15.08	375,500
July 02, 2025	14.32	15.16	15.16	15.16	14.32	790,800
July 01, 2025	14.15	14.28	14.28	14.43	13.95	579,519
June 30, 2025	14.49	14.15	14.15	14.49	13.9	808,524
June 27, 2025	14.72	14.53	14.53	14.81	14.41	5.28M
June 26, 2025	14.79	14.71	14.71	14.9	14.65	450,600
June 25, 2025	14.57	14.77	14.77	14.85	14.53	404,600
June 24, 2025	14.4	14.6	14.6	14.74	14.03	684,900
June 23, 2025	14.65	14.58	14.58	14.88	14.48	509,135
June 20, 2025	14.7	14.62	14.62	14.79	14.44	573,400
June 18, 2025	14.65	14.57	14.57	14.72	14.52	330,223
June 17, 2025	14.45	14.67	14.67	14.9	14.43	398,200
June 16, 2025	14.48	14.35	14.35	14.64	14.3	364,314
June 13, 2025	14.49	14.58	14.58	14.68	14.35	318,845
June 12, 2025	14.22	14.37	14.37	14.48	14.09	280,700
June 11, 2025	14.16	14.27	14.27	14.34	14.02	538,400
June 10, 2025	14.18	14.12	14.12	14.33	14.02	320,200
June 09, 2025	13.88	14.08	14.08	14.1	13.66	379,900
June 06, 2025	14.15	13.86	13.86	14.21	13.83	389,579
June 05, 2025	14.03	14.09	14.09	14.19	13.82	413,114
June 04, 2025	14.09	13.93	13.93	14.38	13.92	513,600
June 03, 2025	13.95	14.09	14.09	14.28	13.67	370,344
June 02, 2025	14.27	14.15	14.15	14.34	14.08	363,227
May 30, 2025	14.42	14.17	14.17	14.42	14.08	407,622
May 29, 2025	14.25	14.4	14.4	14.44	14.06	483,206
May 28, 2025	14.15	14.24	14.19	14.39	14	418,443
May 27, 2025	14.08	14.21	14.16	14.29	13.98	367,901
May 23, 2025	13.61	13.99	13.97	14.02	13.5	262,369
May 22, 2025	13.84	13.69	13.69	13.9	13.66	491,938
May 21, 2025	14.08	13.94	13.94	14.22	13.91	275,000

Navigator Holdings Ltd. (NVGS) NYSE