NYSE : NVGS
Navigator Holdings Ltd. — Price history
Energy · Oil & Gas Midstream · United Kingdom
Last price 20 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 1.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Navigator Holdings Ltd. (NVGS) closed at 20 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21 | 21.28 | 19.73 | 20 | 525,052 | -7.02% |
| 2026-10-30 | 21.71 | 21.72 | 21.21 | 21.51 | 297,866 | -0.92% |
| 2026-10-29 | 21.67 | 21.83 | 21.38 | 21.71 | 251,134 | +0.93% |
| 2026-10-28 | 21.61 | 22.26 | 21.25 | 21.51 | 309,438 | +0.66% |
| 2026-10-27 | 21.73 | 21.86 | 21.28 | 21.37 | 324,434 | -1.34% |
| 2026-10-26 | 21.97 | 22.46 | 21.59 | 21.66 | 275,452 | -1.14% |
| 2026-10-23 | 21.28 | 21.91 | 21.195 | 21.91 | 319,468 | +3.50% |
| 2026-10-22 | 21.27 | 21.445 | 20.93 | 21.17 | 277,492 | -0.94% |
| 2026-10-21 | 21.24 | 21.62 | 21.09 | 21.37 | 306,374 | +1.28% |
| 2026-10-20 | 20.77 | 21.43 | 20.77 | 21.1 | 313,256 | +1.69% |
| 2026-10-19 | 21.33 | 21.705 | 20.33 | 20.75 | 518,418 | -2.72% |
| 2026-10-16 | 22.22 | 22.42 | 21.28 | 21.33 | 428,981 | -2.69% |
| 2026-10-15 | 22.6 | 23.06 | 21.89 | 21.92 | 474,465 | -4.03% |
| 2026-10-14 | 23.91 | 23.915 | 22.57 | 22.84 | 430,572 | -3.83% |
| 2026-10-13 | 23.94 | 24.183 | 23.62 | 23.75 | 423,689 | -0.59% |
| 2026-10-12 | 24.17 | 24.68 | 23.8 | 23.89 | 451,685 | -0.17% |
| 2026-10-09 | 24.28 | 24.45 | 23.72 | 23.93 | 405,300 | -2.29% |
| 2026-10-08 | 23.82 | 24.52 | 23.62 | 24.49 | 533,375 | +3.95% |
| 2026-10-07 | 23.61 | 23.74 | 23.3 | 23.56 | 457,281 | -0.21% |
| 2026-10-06 | 23.4 | 23.61 | 22.87 | 23.61 | 424,632 | -0.46% |
| 2026-10-05 | 24.05 | 24.05 | 23.21 | 23.72 | 716,946 | -0.50% |
| 2026-10-02 | 24.14 | 24.14 | 23.3 | 23.84 | 498,226 | +0.17% |
| 2026-10-01 | 23 | 23.82 | 22.71 | 23.8 | 631,254 | +2.67% |
| 2026-09-30 | 23.22 | 23.45 | 22.94 | 23.18 | 405,174 | +0.83% |
| 2026-09-29 | 22.67 | 23.14 | 22.53 | 22.99 | 336,019 | +0.31% |
| 2026-09-28 | 23.39 | 23.39 | 22.73 | 22.92 | 326,972 | -0.43% |
| 2026-09-25 | 23.25 | 23.3 | 22.8 | 23.02 | 370,212 | -1.37% |
| 2026-09-24 | 23.01 | 23.53 | 22.71 | 23.34 | 400,923 | +1.30% |
| 2026-09-23 | 23.52 | 23.52 | 22.76 | 23.04 | 519,985 | -2.21% |
| 2026-09-22 | 24.06 | 24.065 | 23.28 | 23.56 | 618,747 | -3.28% |
| 2026-09-21 | 24.45 | 25.07 | 24.01 | 24.36 | 431,773 | -2.56% |
| 2026-09-18 | 25 | 25.17 | 24.7 | 25 | 898,050 | -0.24% |
| 2026-09-17 | 24.5 | 25.48 | 24.35 | 25.06 | 723,469 | +2.33% |
| 2026-09-16 | 24.5 | 24.92 | 24.4 | 24.49 | 610,061 | -0.33% |
| 2026-09-15 | 23.42 | 24.6 | 23.4 | 24.57 | 860,169 | +4.64% |
| 2026-09-14 | 23.16 | 23.49 | 22.58 | 23.48 | 488,443 | +1.51% |
| 2026-09-11 | 23.09 | 23.27 | 22.8 | 23.13 | 246,845 | +0.61% |
| 2026-09-10 | 22.8 | 23 | 22.54 | 22.99 | 321,173 | +1.41% |
| 2026-09-09 | 22.47 | 22.76 | 22.16 | 22.67 | 330,887 | +0.76% |
| 2026-09-08 | 22.94 | 23.23 | 22.2 | 22.5 | 284,468 | -2.00% |
| 2026-09-04 | 22.56 | 23.04 | 22.56 | 22.96 | 410,612 | +1.50% |
| 2026-09-03 | 22.7 | 22.85 | 22.31 | 22.62 | 482,225 | +0.49% |
| 2026-09-02 | 22.16 | 22.605 | 21.9 | 22.51 | 405,401 | +1.31% |
| 2026-09-01 | 22.21 | 22.515 | 21.89 | 22.22 | 409,477 | +0.50% |
| 2026-08-31 | 22.3 | 22.36 | 21.95 | 22.11 | 265,855 | +0.23% |
| 2026-08-28 | 22 | 22.32 | 21.95 | 22.06 | 292,428 | +0.46% |
| 2026-08-27 | 21.48 | 22.02 | 21.47 | 21.96 | 342,934 | +2.23% |
| 2026-08-26 | 21.97 | 22.06 | 21.38 | 21.48 | 348,958 | -3.16% |
| 2026-08-25 | 22.26 | 22.35 | 22.01 | 22.18 | 320,737 | -0.67% |
| 2026-08-24 | 22.05 | 22.345 | 21.975 | 22.33 | 377,358 | +0.81% |
| 2026-08-21 | 22.17 | 22.6 | 22.09 | 22.15 | 368,840 | +0.59% |
| 2026-08-20 | 21.68 | 22.135 | 21.6 | 22.02 | 387,779 | +1.62% |
| 2026-08-19 | 21.49 | 21.95 | 21.44 | 21.67 | 438,384 | +1.78% |
| 2026-08-18 | 21.61 | 21.785 | 21.22 | 21.36 | 371,349 | -0.88% |
| 2026-08-17 | 21.1 | 21.6 | 21.1 | 21.55 | 367,487 | +2.62% |
| 2026-08-14 | 20.79 | 21.21 | 20.79 | 21 | 390,814 | +1.35% |
| 2026-08-13 | 20.62 | 20.95 | 20.62 | 20.72 | 399,322 | +0.88% |
| 2026-08-12 | 20.01 | 20.585 | 20 | 20.54 | 563,790 | +2.55% |
| 2026-08-11 | 20.43 | 20.525 | 19.72 | 20.03 | 555,768 | -1.48% |
| 2026-08-10 | 20.77 | 20.805 | 20.31 | 20.33 | 386,946 | -1.64% |
| 2026-08-07 | 20.95 | 21.442 | 20.58 | 20.67 | 331,010 | -0.96% |
| 2026-08-06 | 21.13 | 21.41 | 20.79 | 20.87 | 318,843 | +1.46% |
| 2026-08-05 | 21.8 | 22.006 | 20.51 | 20.57 | 624,584 | -3.92% |
| 2026-08-04 | 21.59 | 21.63 | 21.19 | 21.41 | 445,302 | -1.79% |
| 2026-08-03 | 22.47 | 22.505 | 21.79 | 21.8 | 306,954 | -2.46% |
| 2026-07-31 | 22.15 | 22.55 | 22.15 | 22.35 | 272,549 | +1.04% |
| 2026-07-30 | 21.83 | 22.33 | 21.56 | 22.12 | 382,431 | +0.96% |
| 2026-07-29 | 21.915 | 22.1 | 21.62 | 21.91 | 455,319 | +0.64% |
| 2026-07-28 | 21.78 | 21.88 | 21.48 | 21.77 | 450,355 | +0.28% |
| 2026-07-27 | 21.38 | 21.78 | 21.21 | 21.71 | 514,480 | +0.00% |
| 2026-07-24 | 21.78 | 21.95 | 21.39 | 21.71 | 418,169 | +0.14% |
| 2026-07-23 | 21.12 | 21.73 | 21 | 21.68 | 470,461 | +2.75% |
| 2026-07-22 | 21.5 | 21.74 | 21.05 | 21.1 | 345,379 | -1.68% |
| 2026-07-21 | 21.14 | 21.5 | 20.97 | 21.46 | 432,197 | +2.19% |
| 2026-07-20 | 20.84 | 21.5 | 20.84 | 21 | 416,876 | +1.40% |
| 2026-07-17 | 21.1 | 21.155 | 20.37 | 20.71 | 367,806 | -2.36% |
| 2026-07-16 | 21.06 | 21.57 | 21 | 21.21 | 418,298 | -0.42% |
| 2026-07-15 | 21.48 | 21.48 | 20.78 | 21.3 | 436,811 | +1.04% |
| 2026-07-14 | 20.6 | 21.2 | 20.6 | 21.08 | 480,270 | +2.93% |
| 2026-07-13 | 20.91 | 20.99 | 20.45 | 20.48 | 459,870 | -0.92% |
| 2026-07-10 | 20.2 | 20.72 | 20.1 | 20.67 | 306,572 | +2.68% |
| 2026-07-09 | 20.53 | 20.8 | 19.54 | 20.13 | 624,087 | -3.13% |
| 2026-07-08 | 20.3 | 20.87 | 20.04 | 20.78 | 417,509 | +3.43% |
| 2026-07-07 | 19.91 | 20.16 | 19.88 | 20.09 | 321,637 | +1.16% |
| 2026-07-06 | 19.25 | 20.04 | 19.037 | 19.86 | 482,227 | +3.87% |
| 2026-07-02 | 18.92 | 19.65 | 18.92 | 19.12 | 746,512 | +2.69% |
| 2026-07-01 | 18.58 | 18.98 | 18.58 | 18.62 | 575,037 | -0.05% |
| 2026-06-30 | 19.07 | 19.22 | 18.3 | 18.63 | 964,721 | -2.51% |
| 2026-06-29 | 20.23 | 20.49 | 19.08 | 19.11 | 934,681 | -5.02% |
| 2026-06-26 | 20.53 | 20.75 | 19.64 | 20.12 | 2,125,085 | -2.28% |
| 2026-06-25 | 21.56 | 21.785 | 20.56 | 20.59 | 474,807 | -4.41% |
| 2026-06-24 | 22.31 | 22.335 | 21.46 | 21.54 | 588,552 | -3.75% |
| 2026-06-23 | 21.27 | 22.42 | 21.21 | 22.38 | 441,380 | +2.19% |
| 2026-06-22 | 21.74 | 22.36 | 21.56 | 21.9 | 513,818 | +0.88% |
| 2026-06-18 | 21.97 | 22.03 | 21.44 | 21.71 | 546,306 | -1.23% |
| 2026-06-17 | 22.4 | 22.5 | 21.805 | 21.98 | 251,000 | -2.05% |
| 2026-06-16 | 22.74 | 22.825 | 22.32 | 22.44 | 219,021 | -1.32% |
| 2026-06-15 | 22.88 | 23 | 22.25 | 22.74 | 245,921 | -1.13% |
| 2026-06-12 | 22.51 | 23.11 | 22.375 | 23 | 196,648 | +1.72% |
| 2026-06-11 | 22.86 | 23.16 | 22.545 | 22.61 | 213,517 | +0.31% |
| 2026-06-10 | 22.62 | 22.89 | 22.46 | 22.54 | 232,320 | -0.22% |
| 2026-06-09 | 21.99 | 22.6 | 21.99 | 22.59 | 299,704 | +2.59% |
| 2026-06-08 | 22.01 | 22.28 | 21.86 | 22.02 | 281,134 | +1.06% |
| 2026-06-05 | 21.73 | 22.08 | 21.623 | 21.79 | 271,907 | +0.23% |
| 2026-06-04 | 21.88 | 22.11 | 21.7 | 21.74 | 345,250 | -0.59% |
| 2026-06-03 | 22.09 | 22.19 | 21.85 | 21.87 | 278,599 | -1.58% |
| 2026-06-02 | 21.86 | 22.31 | 21.69 | 22.22 | 340,691 | +1.65% |
| 2026-06-01 | 21.61 | 22.056 | 21.44 | 21.86 | 292,878 | +0.74% |
| 2026-05-29 | 21.7 | 21.91 | 21.47 | 21.7 | 309,835 | -0.64% |
| 2026-05-28 | 22.47 | 22.71 | 21.72 | 21.84 | 412,770 | -2.85% |
| 2026-05-27 | 23.21 | 23.26 | 22.45 | 22.48 | 455,665 | -3.56% |
| 2026-05-26 | 23.2 | 23.685 | 23.03 | 23.31 | 496,922 | +0.78% |
| 2026-05-22 | 23.3 | 23.389 | 22.755 | 23.13 | 664,823 | -1.15% |
| 2026-05-21 | 23.79 | 23.9 | 23.36 | 23.4 | 560,157 | -1.64% |
| 2026-05-20 | 23.92 | 24.29 | 23.6 | 23.79 | 838,411 | -0.17% |
| 2026-05-19 | 24.26 | 24.355 | 23.81 | 23.9 | 514,534 | -1.61% |
| 2026-05-18 | 23.87 | 24.36 | 23.53 | 24.29 | 505,113 | +1.76% |
| 2026-05-15 | 23.53 | 23.87 | 23.38 | 23.87 | 484,600 | +0.80% |
| 2026-05-14 | 23.27 | 23.68 | 23.085 | 23.68 | 398,211 | +1.76% |
| 2026-05-13 | 23.54 | 23.54 | 22.86 | 23.27 | 438,656 | -0.73% |