Navigator Holdings Ltd (NVGS) Historical Stock Data
17.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVGS is up 0.47% a day on average. There have been 21 days where Navigator Holdings Ltd closed green and 9 days where NVGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 17.61 | 17.46 | ↓$0.15 (-0.85%) | 17.40 | 17.71 | 218.43K |
| 2025-11-10 | 17.10 | 17.48 | ↑$0.38 (2.22%) | 17.02 | 17.59 | 331.59K |
| 2025-11-07 | 17.50 | 17.05 | ↓$0.45 (-2.57%) | 16.98 | 17.53 | 376.70K |
| 2025-11-06 | 16.88 | 17.45 | ↑$0.57 (3.38%) | 16.82 | 17.66 | 602.62K |
| 2025-11-05 | 16.86 | 16.93 | ↑$0.07 (0.42%) | 16.49 | 16.99 | 340.99K |
| 2025-11-04 | 16.20 | 16.38 | ↑$0.18 (1.11%) | 16.12 | 16.38 | 416.34K |
| 2025-11-03 | 16.36 | 16.41 | ↑$0.05 (0.31%) | 16.16 | 16.50 | 330.20K |
| 2025-10-31 | 16.16 | 16.44 | ↑$0.28 (1.73%) | 16.14 | 16.54 | 197.78K |
| 2025-10-30 | 16.23 | 16.14 | ↓$0.09 (-0.55%) | 16.13 | 16.39 | 155.52K |
| 2025-10-29 | 16.27 | 16.33 | ↑$0.06 (0.37%) | 16.24 | 16.47 | 418.04K |
| 2025-10-28 | 15.96 | 16.19 | ↑$0.23 (1.44%) | 15.96 | 16.31 | 460.53K |
| 2025-10-27 | 15.80 | 15.95 | ↑$0.15 (0.95%) | 15.76 | 16.10 | 459.24K |
| 2025-10-24 | 15.70 | 15.73 | ↑$0.03 (0.19%) | 15.64 | 15.83 | 182.46K |
| 2025-10-23 | 15.51 | 15.67 | ↑$0.16 (1.03%) | 15.51 | 15.76 | 128.20K |
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!!