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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.75	20.19	20.19	20.22	19.59	231,467
February 19, 2026	19.59	19.79	19.79	19.87	19.38	270,739
February 18, 2026	19.38	19.57	19.57	19.65	19.17	212,525
February 17, 2026	19.28	19.37	19.37	19.43	18.96	193,844
February 13, 2026	18.7	19.3	19.3	19.32	18.7	216,005
February 12, 2026	19	18.73	18.73	19.05	18.36	292,079
February 11, 2026	18.75	18.95	18.95	19.19	18.67	338,885
February 10, 2026	18.39	18.69	18.69	18.73	18.28	188,400
February 09, 2026	18.13	18.36	18.36	18.42	18.06	149,500
February 06, 2026	17.72	18.23	18.23	18.27	17.69	205,637
February 05, 2026	17.63	17.59	17.59	17.89	17.48	215,703
February 04, 2026	18.26	17.69	17.69	18.27	17.55	362,307
February 03, 2026	18.41	18.31	18.31	18.5	18.04	213,596
February 02, 2026	18.25	18.34	18.34	18.59	17.98	328,717
January 30, 2026	18.51	18.53	18.53	18.66	18.32	306,346
January 29, 2026	18.4	18.64	18.64	18.64	18.02	261,340
January 28, 2026	18.51	18.35	18.35	18.7	18.27	208,700
January 27, 2026	18.43	18.4	18.4	18.65	18.33	202,038
January 26, 2026	18.52	18.41	18.41	18.65	18.38	199,604
January 23, 2026	18.55	18.39	18.36	18.78	18.36	158,095
January 22, 2026	18.29	18.42	18.42	18.51	18.12	236,000
January 21, 2026	17.85	18.25	18.25	18.28	17.82	365,529
January 20, 2026	18.01	17.75	17.75	18.01	17.72	141,433
January 16, 2026	18.31	18	18	18.41	17.94	237,752
January 15, 2026	18.23	18.26	18.26	18.31	17.95	130,100
January 14, 2026	18.52	18.33	18.33	18.6	18.23	348,608
January 13, 2026	18.24	18.52	18.52	18.65	18.18	306,830
January 12, 2026	17.95	18.16	18.16	18.33	17.85	264,528
January 09, 2026	17.88	17.95	17.95	17.95	17.53	361,463
January 08, 2026	18.49	17.98	17.98	18.7	17.85	370,300
January 07, 2026	17.73	18.48	18.48	18.51	17.73	569,200
January 06, 2026	17.32	17.6	17.6	17.83	17.32	273,559
January 05, 2026	17.57	17.34	17.34	17.81	17.31	332,110
January 02, 2026	17.15	17.35	17.35	17.38	17.13	278,219
December 31, 2025	17.22	17.32	17.32	17.38	17.16	176,931
December 30, 2025	17.27	17.18	17.18	17.4	17.15	203,521
December 29, 2025	17.22	17.26	17.26	17.37	17.17	279,200
December 26, 2025	17.24	17.18	17.18	17.27	17.14	105,600
December 24, 2025	17.33	17.28	17.28	17.36	17.2	113,310
December 23, 2025	17.32	17.27	17.27	17.4	17.22	317,900
December 22, 2025	17.39	17.33	17.33	17.47	17.19	164,006
December 19, 2025	17.26	17.3	17.3	17.38	17.22	406,756
December 18, 2025	17.39	17.32	17.32	17.39	17.2	254,711
December 17, 2025	17.25	17.28	17.28	17.36	17.12	234,504
December 16, 2025	17.43	17.15	17.15	17.51	17.13	183,400
December 15, 2025	17.46	17.59	17.59	17.61	17.34	282,930
December 12, 2025	17.37	17.49	17.49	17.68	17.36	317,235
December 11, 2025	17.34	17.3	17.3	17.42	17.2	351,307
December 10, 2025	17.58	17.42	17.42	17.63	17.32	368,708
December 09, 2025	17.75	17.58	17.58	17.75	17.48	245,052
December 08, 2025	17.75	17.72	17.72	18.07	17.66	540,809
December 05, 2025	17.94	17.76	17.76	18.01	17.75	249,900
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

Navigator Holdings Ltd. (NVGS) NYSE