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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.5	16.46	16.46	16.62	16.33	267,000
September 09, 2025	16.66	16.48	16.48	16.68	16.44	175,200
September 08, 2025	16.76	16.65	16.65	16.77	16.46	214,056
September 05, 2025	16.36	16.62	16.62	16.63	16.29	314,540
September 04, 2025	15.96	16.28	16.28	16.29	15.96	328,216
September 03, 2025	16.03	16.04	16.04	16.18	15.94	285,002
September 02, 2025	16	15.99	15.99	16.27	15.92	378,500
August 29, 2025	16.13	16.09	16.09	16.17	15.88	268,930
August 28, 2025	16.32	16.05	16.05	16.32	15.96	436,209
August 27, 2025	16.38	16.25	16.25	16.6	16.23	439,698
August 26, 2025	16.29	16.45	16.45	16.48	16.29	216,900
August 25, 2025	16.43	16.37	16.37	16.49	16.29	257,392
August 22, 2025	16.2	16.4	16.4	16.54	16.2	383,636
August 21, 2025	15.62	16.2	16.2	16.2	15.62	295,479
August 20, 2025	15.42	15.59	15.59	15.73	15.42	244,213
August 19, 2025	15.67	15.43	15.43	15.72	15.35	224,525
August 18, 2025	15.73	15.7	15.7	15.93	15.64	342,811
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

Navigator Holdings Ltd. (NVGS) NYSE