Navigator Holdings Ltd (NVGS) Historical Stock Data
12.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVGS is down -0.53% a day on average. There have been 10 days where Navigator Holdings Ltd closed green and 20 days where NVGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 12.35 | 12.28 | ↓$0.07 (-0.55%) | 12.19 | 12.41 | 202.63K |
| 2025-04-22 | 12.34 | 12.08 | ↓$0.26 (-2.11%) | 12.04 | 12.37 | 233.88K |
| 2025-04-21 | 12.58 | 12.22 | ↓$0.36 (-2.86%) | 12.09 | 12.63 | 137.73K |
| 2025-04-17 | 12.40 | 12.68 | ↑$0.28 (2.26%) | 12.40 | 12.70 | 260.44K |
| 2025-04-16 | 12.32 | 12.34 | ↑$0.02 (0.16%) | 12.31 | 12.52 | 245.62K |
| 2025-04-15 | 12.48 | 12.28 | ↓$0.20 (-1.60%) | 12.19 | 12.66 | 185.24K |
| 2025-04-14 | 12.63 | 12.44 | ↓$0.19 (-1.50%) | 12.30 | 12.71 | 335.88K |
| 2025-04-11 | 12.01 | 12.50 | ↑$0.49 (4.08%) | 12.01 | 12.50 | 429.97K |
| 2025-04-10 | 12.10 | 11.87 | ↓$0.23 (-1.90%) | 11.62 | 12.24 | 457.60K |
| 2025-04-09 | 11.49 | 12.22 | ↑$0.73 (6.35%) | 11.22 | 12.45 | 663.48K |
| 2025-04-08 | 12.15 | 11.58 | ↓$0.57 (-4.69%) | 11.35 | 12.30 | 677.70K |
| 2025-04-07 | 11.11 | 11.84 | ↑$0.73 (6.57%) | 10.99 | 12.35 | 1.20M |
| 2025-04-04 | 11.83 | 10.92 | ↓$0.91 (-7.69%) | 10.55 | 11.83 | 743.43K |
| 2025-04-03 | 12.79 | 12.23 | ↓$0.56 (-4.38%) | 12.22 | 12.94 | 343.04K |
| 2025-04-02 | 13.09 | 13.22 | ↑$0.13 (0.99%) | 13.05 | 13.24 | 208.05K |
| 2025-04-01 | 13.27 | 13.19 | ↓$0.08 (-0.60%) | 13.16 | 13.49 | 216.21K |
| 2025-03-31 | 13.26 | 13.31 | ↑$0.05 (0.38%) | 13.15 | 13.50 | 212.64K |
| 2025-03-28 | 13.39 | 13.38 | ↓$0.01 (-0.07%) | 13.25 | 13.54 | 185.70K |
| 2025-03-27 | 13.65 | 13.39 | ↓$0.26 (-1.90%) | 13.29 | 13.74 | 377K |
| 2025-03-26 | 13.84 | 13.63 | ↓$0.21 (-1.52%) | 13.58 | 13.89 | 270.42K |
| 2025-03-25 | 13.99 | 13.74 | ↓$0.25 (-1.79%) | 13.65 | 14.10 | 245.09K |
| 2025-03-24 | 14.01 | 13.93 | ↓$0.08 (-0.57%) | 13.88 | 14.12 | 273.75K |
| 2025-03-21 | 14.22 | 13.91 | ↓$0.31 (-2.18%) | 13.88 | 14.37 | 335.34K |
| 2025-03-20 | 14.12 | 14.36 | ↑$0.24 (1.70%) | 14.00 | 14.47 | 321.29K |
| 2025-03-19 | 13.99 | 14.25 | ↑$0.26 (1.86%) | 13.88 | 14.33 | 281.31K |
| 2025-03-18 | 14.16 | 13.94 | ↓$0.22 (-1.55%) | 13.89 | 14.16 | 205.03K |
| 2025-03-17 | 13.78 | 14.01 | ↑$0.23 (1.67%) | 13.78 | 14.15 | 353.36K |
| 2025-03-14 | 13.75 | 13.68 | ↓$0.07 (-0.51%) | 13.47 | 13.88 | 491.51K |
| 2025-03-13 | 13.79 | 13.75 | ↓$0.04 (-0.29%) | 13.60 | 14.51 | 359.69K |
| 2025-03-12 | 14.40 | 13.87 | ↓$0.53 (-3.68%) | 13.56 | 14.43 | 297.63K |
Create an account or log in to view more rows.
$NVGS let's gooooooo
$NVGS who is adding more tomorrow?
$NVGS bag holders for life club
$NVGS I hate this company.
$NVGS Slapping that ask today
$NVGS not yet time to short
$NVGS buy buy buy!!
$NVGS let’s go baby!
$NVGS let’s gooooo
$NVGS it begins tomorrow