Navigator Holdings Ltd (NVGS) Historical Stock Data
17.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVGS is up 0.02% a day on average. There have been 14 days where Navigator Holdings Ltd closed green and 16 days where NVGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 17.33 | 17.28 | ↓$0.05 (-0.29%) | 17.20 | 17.35 | 113.17K |
| 2025-12-23 | 17.32 | 17.27 | ↓$0.05 (-0.29%) | 17.22 | 17.40 | 256.11K |
| 2025-12-22 | 17.39 | 17.33 | ↓$0.06 (-0.35%) | 17.19 | 17.47 | 164.01K |
| 2025-12-19 | 17.26 | 17.30 | ↑$0.04 (0.23%) | 17.23 | 17.38 | 165.15K |
| 2025-12-18 | 17.39 | 17.32 | ↓$0.07 (-0.40%) | 17.20 | 17.39 | 209.54K |
| 2025-12-17 | 17.25 | 17.28 | ↑$0.03 (0.17%) | 17.12 | 17.36 | 194.98K |
| 2025-12-16 | 17.43 | 17.15 | ↓$0.28 (-1.61%) | 17.15 | 17.48 | 124.44K |
| 2025-12-15 | 17.46 | 17.59 | ↑$0.13 (0.74%) | 17.35 | 17.61 | 201.20K |
| 2025-12-12 | 17.37 | 17.49 | ↑$0.12 (0.69%) | 17.36 | 17.69 | 258.55K |
| 2025-12-11 | 17.34 | 17.30 | ↓$0.04 (-0.23%) | 17.20 | 17.42 | 278.93K |
| 2025-12-10 | 17.58 | 17.42 | ↓$0.16 (-0.91%) | 17.32 | 17.63 | 305.52K |
| 2025-12-09 | 17.75 | 17.58 | ↓$0.17 (-0.96%) | 17.48 | 17.75 | 245.05K |
| 2025-12-08 | 17.75 | 17.72 | ↓$0.03 (-0.17%) | 17.67 | 18.07 | 421.91K |
| 2025-12-05 | 17.94 | 17.76 | ↓$0.18 (-1.00%) | 17.75 | 18.01 | 249.82K |
| 2025-12-04 | 17.80 | 17.95 | ↑$0.15 (0.84%) | 17.68 | 18.06 | 237.79K |
| 2025-12-03 | 17.79 | 17.89 | ↑$0.10 (0.56%) | 17.76 | 18.14 | 313.02K |
| 2025-12-02 | 17.85 | 17.70 | ↓$0.15 (-0.84%) | 17.36 | 17.85 | 306.69K |
| 2025-12-01 | 17.94 | 17.85 | ↓$0.09 (-0.50%) | 17.79 | 18.16 | 246.99K |
| 2025-11-28 | 17.90 | 17.89 | ↓$0.01 (-0.06%) | 17.80 | 18.05 | 182.53K |
| 2025-11-26 | 17.83 | 17.90 | ↑$0.07 (0.39%) | 17.79 | 18.20 | 392.96K |
| 2025-11-25 | 17.90 | 17.79 | ↓$0.11 (-0.61%) | 17.68 | 18.02 | 403.39K |
| 2025-11-24 | 17.89 | 17.94 | ↑$0.05 (0.28%) | 17.50 | 17.99 | 139.77K |
| 2025-11-21 | 17.47 | 17.99 | ↑$0.52 (2.98%) | 17.28 | 18.13 | 315.27K |
| 2025-11-20 | 17.90 | 17.53 | ↓$0.37 (-2.07%) | 17.47 | 18.27 | 261.54K |
| 2025-11-19 | 17.73 | 17.74 | ↑$0.01 (0.06%) | 17.62 | 17.90 | 169.50K |
| 2025-11-18 | 17.74 | 17.99 | ↑$0.25 (1.41%) | 17.47 | 17.99 | 238.23K |
| 2025-11-17 | 17.65 | 17.74 | ↑$0.09 (0.51%) | 17.49 | 17.94 | 328.07K |
| 2025-11-14 | 17.55 | 17.65 | ↑$0.10 (0.57%) | 17.31 | 17.74 | 252.25K |
| 2025-11-13 | 17.57 | 17.54 | ↓$0.03 (-0.17%) | 17.48 | 17.87 | 233.56K |
| 2025-11-12 | 17.35 | 17.63 | ↑$0.28 (1.61%) | 17.35 | 17.67 | 231.40K |
Create an account or log in to view more rows.
$NVGS weak
$NVGS added more calls on that drop
$NVGS buying all the dips.
$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!!