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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.8	17.95	17.95	18.07	17.68	284,378
December 03, 2025	17.79	17.89	17.89	18.14	17.76	374,700
December 02, 2025	17.85	17.7	17.7	17.85	17.36	306,700
December 01, 2025	17.94	17.85	17.85	18.16	17.79	289,835
November 28, 2025	17.9	17.89	17.89	18.05	17.8	183,100
November 26, 2025	17.83	17.9	17.9	18.2	17.78	432,318
November 25, 2025	17.9	17.79	17.79	18.02	17.68	403,400
November 24, 2025	17.89	17.94	17.87	17.99	17.5	224,000
November 21, 2025	17.47	17.99	17.99	18.13	17.23	366,645
November 20, 2025	17.9	17.53	17.53	18.29	17.46	293,000
November 19, 2025	17.73	17.74	17.74	17.9	17.61	210,757
November 18, 2025	17.74	17.99	17.99	17.99	17.47	282,033
November 17, 2025	17.65	17.74	17.74	17.93	17.49	359,943
November 14, 2025	17.55	17.65	17.65	17.74	17.3	290,001
November 13, 2025	17.57	17.54	17.54	17.87	17.47	278,628
November 12, 2025	17.35	17.63	17.63	17.67	17.35	231,412
November 11, 2025	17.61	17.46	17.46	17.72	17.4	249,600
November 10, 2025	17.1	17.48	17.48	17.6	17.02	449,700
November 07, 2025	17.5	17.05	17.05	17.53	16.98	378,706
November 06, 2025	16.88	17.45	17.45	17.66	16.82	652,728
November 05, 2025	16.86	16.93	16.93	16.99	16.49	404,140
November 04, 2025	16.2	16.38	16.38	16.38	16.12	416,732
November 03, 2025	16.36	16.41	16.41	16.5	16.16	330,202
October 31, 2025	16.16	16.44	16.44	16.54	16.13	244,045
October 30, 2025	16.23	16.14	16.14	16.4	16.12	203,247
October 29, 2025	16.27	16.33	16.33	16.47	16.24	418,100
October 28, 2025	15.96	16.19	16.19	16.34	15.96	460,530
October 27, 2025	15.8	15.95	15.95	16.1	15.76	459,241
October 24, 2025	15.7	15.73	15.73	15.83	15.64	182,500
October 23, 2025	15.62	15.67	15.67	15.76	15.51	128,201
October 22, 2025	15.13	15.37	15.37	15.39	15.13	223,900
October 21, 2025	15.22	15.1	15.1	15.28	14.97	238,602
October 20, 2025	14.96	15.21	15.21	15.34	14.96	250,400
October 17, 2025	14.87	14.91	14.91	15.07	14.74	303,501
October 16, 2025	14.89	14.98	14.98	15.24	14.89	336,007
October 15, 2025	14.59	14.89	14.89	14.92	14.56	337,800
October 14, 2025	14.36	14.5	14.5	14.62	14.08	244,600
October 13, 2025	14.53	14.53	14.53	14.67	14.38	294,500
October 10, 2025	14.67	14.4	14.4	14.92	14.37	424,309
October 09, 2025	14.85	14.74	14.74	15.06	14.69	404,215
October 08, 2025	15.01	14.84	14.84	15.06	14.73	412,200
October 07, 2025	15.15	15.01	15.01	15.23	14.87	443,807
October 06, 2025	15.66	15.24	15.24	15.66	15.22	445,907
October 03, 2025	15.47	15.76	15.76	15.77	15.3	444,600
October 02, 2025	15.38	15.36	15.36	15.43	15.16	303,813
October 01, 2025	15.4	15.49	15.49	15.5	15.31	244,021
September 30, 2025	15.56	15.49	15.49	15.69	15.38	228,500
September 29, 2025	15.99	15.7	15.7	15.99	15.56	271,500
September 26, 2025	16.28	16.02	16.02	16.32	16.01	186,515
September 25, 2025	16.61	16.38	16.38	16.61	16.23	255,204
September 24, 2025	16.53	16.39	16.39	16.68	16.33	234,700
September 23, 2025	16.41	16.58	16.58	16.76	16.41	175,500
September 22, 2025	16.49	16.33	16.33	16.56	16.32	161,995
September 19, 2025	16.82	16.5	16.5	16.82	16.38	241,900
September 18, 2025	16.72	16.85	16.85	16.9	16.57	157,000
September 17, 2025	16.62	16.77	16.77	16.93	16.58	205,900
September 16, 2025	16.84	16.59	16.59	16.84	16.43	222,100
September 15, 2025	16.54	16.83	16.83	16.95	16.52	288,744
September 12, 2025	16.48	16.52	16.52	16.65	16.43	206,120
September 11, 2025	16.33	16.56	16.56	16.59	16.27	201,700

Navigator Holdings Ltd. (NVGS) NYSE