Navigator Holdings Ltd.NVGSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.32 | $18.59 | $17.98 | $18.34 | 273,491 |
| 1/30/2026 | $18.51 | $18.66 | $18.32 | $18.53 | 306,346 |
| 1/29/2026 | $18.40 | $18.64 | $18.02 | $18.64 | 261,340 |
| 1/28/2026 | $18.51 | $18.70 | $18.27 | $18.35 | 208,700 |
| 1/27/2026 | $18.43 | $18.65 | $18.33 | $18.40 | 202,038 |
| 1/26/2026 | $18.52 | $18.65 | $18.38 | $18.41 | 199,604 |
| 1/23/2026 | $18.55 | $18.83 | $18.36 | $18.39 | 189,500 |
| 1/22/2026 | $18.29 | $18.51 | $18.12 | $18.42 | 236,000 |
| 1/21/2026 | $17.85 | $18.28 | $17.82 | $18.25 | 365,529 |
| 1/20/2026 | $18.01 | $18.01 | $17.72 | $17.75 | 141,433 |
| 1/16/2026 | $18.31 | $18.41 | $17.94 | $18.00 | 237,752 |
| 1/15/2026 | $18.23 | $18.31 | $17.95 | $18.26 | 130,100 |
| 1/14/2026 | $18.52 | $18.60 | $18.23 | $18.33 | 348,608 |
| 1/13/2026 | $18.24 | $18.65 | $18.18 | $18.52 | 306,830 |
| 1/12/2026 | $17.95 | $18.33 | $17.85 | $18.16 | 264,528 |
| 1/9/2026 | $17.88 | $17.95 | $17.53 | $17.95 | 361,463 |
| 1/8/2026 | $18.49 | $18.70 | $17.85 | $17.98 | 370,300 |
| 1/7/2026 | $17.73 | $18.51 | $17.73 | $18.48 | 569,200 |
| 1/6/2026 | $17.32 | $17.83 | $17.32 | $17.60 | 273,559 |
| 1/5/2026 | $17.57 | $17.81 | $17.31 | $17.34 | 332,110 |
| 1/2/2026 | $17.15 | $17.38 | $17.13 | $17.35 | 278,219 |
| 12/31/2025 | $17.22 | $17.38 | $17.16 | $17.32 | 176,931 |
| 12/30/2025 | $17.27 | $17.40 | $17.15 | $17.18 | 203,521 |
| 12/29/2025 | $17.22 | $17.37 | $17.17 | $17.26 | 279,200 |
| 12/26/2025 | $17.24 | $17.27 | $17.14 | $17.18 | 105,600 |
| 12/24/2025 | $17.33 | $17.36 | $17.20 | $17.28 | 113,310 |
| 12/23/2025 | $17.32 | $17.40 | $17.22 | $17.27 | 317,900 |
| 12/22/2025 | $17.39 | $17.47 | $17.19 | $17.33 | 245,928 |
| 12/19/2025 | $17.26 | $17.38 | $17.22 | $17.30 | 406,756 |
| 12/18/2025 | $17.39 | $17.39 | $17.20 | $17.32 | 254,711 |
| 12/17/2025 | $17.25 | $17.36 | $17.12 | $17.28 | 234,504 |
| 12/16/2025 | $17.43 | $17.51 | $17.13 | $17.15 | 183,400 |
| 12/15/2025 | $17.46 | $17.61 | $17.34 | $17.59 | 282,930 |
| 12/12/2025 | $17.37 | $17.68 | $17.36 | $17.49 | 317,235 |
| 12/11/2025 | $17.34 | $17.42 | $17.20 | $17.30 | 351,307 |
| 12/10/2025 | $17.58 | $17.63 | $17.32 | $17.42 | 368,708 |
| 12/9/2025 | $17.75 | $17.75 | $17.48 | $17.58 | 245,100 |
| 12/8/2025 | $17.75 | $18.07 | $17.66 | $17.72 | 540,809 |
| 12/5/2025 | $17.94 | $18.01 | $17.75 | $17.76 | 249,900 |
| 12/4/2025 | $17.80 | $18.07 | $17.68 | $17.95 | 284,529 |
| 12/3/2025 | $17.79 | $18.14 | $17.76 | $17.89 | 374,700 |
| 12/2/2025 | $17.85 | $17.85 | $17.36 | $17.70 | 306,700 |
| 12/1/2025 | $17.94 | $18.16 | $17.79 | $17.85 | 289,835 |
| 11/28/2025 | $17.90 | $18.05 | $17.80 | $17.89 | 183,100 |
| 11/26/2025 | $17.83 | $18.20 | $17.78 | $17.90 | 432,318 |
| 11/25/2025 | $17.90 | $18.02 | $17.68 | $17.79 | 403,400 |
| 11/24/2025 | $17.89 | $17.99 | $17.50 | $17.94 | 224,000 |
| 11/21/2025 | $17.47 | $18.13 | $17.23 | $17.99 | 366,645 |
| 11/20/2025 | $17.90 | $18.29 | $17.46 | $17.53 | 293,000 |
| 11/19/2025 | $17.73 | $17.90 | $17.61 | $17.74 | 210,757 |
| 11/18/2025 | $17.74 | $17.99 | $17.47 | $17.99 | 282,033 |
| 11/17/2025 | $17.65 | $17.93 | $17.49 | $17.74 | 359,943 |
| 11/14/2025 | $17.55 | $17.74 | $17.30 | $17.65 | 290,001 |
| 11/13/2025 | $17.57 | $17.87 | $17.47 | $17.54 | 278,628 |
| 11/12/2025 | $17.35 | $17.67 | $17.35 | $17.63 | 231,412 |
| 11/11/2025 | $17.61 | $17.72 | $17.40 | $17.46 | 249,600 |
| 11/10/2025 | $17.10 | $17.60 | $17.02 | $17.48 | 449,700 |
| 11/7/2025 | $17.50 | $17.53 | $16.98 | $17.05 | 378,706 |
| 11/6/2025 | $16.88 | $17.66 | $16.82 | $17.45 | 652,728 |
| 11/5/2025 | $16.86 | $16.99 | $16.49 | $16.93 | 404,140 |
| 11/4/2025 | $16.20 | $16.38 | $16.12 | $16.38 | 416,732 |