5 DAY PERFORMANCE
-10.96%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
-5.17%
6 MONTH PERFORMANCE
+13.71%
YEAR-TO-DATE PERFORMANCE
+2.67%
1 YEAR PERFORMANCE
+2.47%
Navigator Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.94 | $17.76 (-1%) | $18.01 | $17.75 | 249.90 K | $1.22 B |
| 12/04/2025 | $17.80 | $17.95 (0.84%) | $18.07 | $17.68 | 284.53 K | $1.24 B |
| 12/03/2025 | $17.79 | $17.89 (0.56%) | $18.14 | $17.76 | 374.70 K | $1.23 B |
| 12/02/2025 | $17.85 | $17.70 (-0.84%) | $17.85 | $17.36 | 306.70 K | $1.22 B |
| 12/01/2025 | $17.94 | $17.85 (-0.5%) | $18.16 | $17.79 | 289.84 K | $1.23 B |
| 11/28/2025 | $17.90 | $17.89 (-0.06%) | $18.05 | $17.80 | 183.10 K | $1.23 B |
| 11/26/2025 | $17.83 | $17.90 (0.39%) | $18.20 | $17.78 | 432.32 K | $1.23 B |
| 11/25/2025 | $17.90 | $17.79 (-0.61%) | $18.02 | $17.68 | 403.40 K | $1.22 B |
| 11/24/2025 | $17.89 | $17.94 (0.28%) | $17.99 | $17.50 | 224.00 K | $1.23 B |
| 11/21/2025 | $17.47 | $17.99 (2.98%) | $18.13 | $17.23 | 366.65 K | $1.24 B |
| 11/20/2025 | $17.90 | $17.53 (-2.07%) | $18.29 | $17.46 | 293.00 K | $1.21 B |
| 11/19/2025 | $17.73 | $17.74 (0.06%) | $17.90 | $17.61 | 210.76 K | $1.22 B |
| 11/18/2025 | $17.74 | $17.99 (1.41%) | $17.99 | $17.47 | 282.03 K | $1.24 B |
| 11/17/2025 | $17.65 | $17.74 (0.51%) | $17.93 | $17.49 | 359.94 K | $1.22 B |
| 11/14/2025 | $17.55 | $17.65 (0.57%) | $17.74 | $17.30 | 290.00 K | $1.21 B |
| 11/13/2025 | $17.57 | $17.54 (-0.17%) | $17.87 | $17.47 | 278.63 K | $1.21 B |
| 11/12/2025 | $17.35 | $17.63 (1.61%) | $17.67 | $17.35 | 231.41 K | $1.21 B |
| 11/11/2025 | $17.61 | $17.46 (-0.85%) | $17.72 | $17.40 | 249.60 K | $1.20 B |
| 11/10/2025 | $17.10 | $17.48 (2.22%) | $17.60 | $17.02 | 449.70 K | $1.20 B |
| 11/07/2025 | $17.50 | $17.05 (-2.57%) | $17.53 | $16.98 | 378.71 K | $1.17 B |
| 11/06/2025 | $16.88 | $17.45 (3.38%) | $17.66 | $16.82 | 652.73 K | $1.20 B |
| 11/05/2025 | $16.86 | $16.93 (0.42%) | $16.99 | $16.49 | 404.14 K | $1.16 B |
| 11/04/2025 | $16.20 | $16.38 (1.11%) | $16.38 | $16.12 | 416.73 K | $1.13 B |
| 11/03/2025 | $16.36 | $16.41 (0.31%) | $16.50 | $16.16 | 330.20 K | $1.13 B |
| 10/31/2025 | $16.16 | $16.44 (1.73%) | $16.54 | $16.13 | 244.05 K | $1.13 B |
| 10/30/2025 | $16.23 | $16.14 (-0.55%) | $16.40 | $16.12 | 203.25 K | $1.11 B |
| 10/29/2025 | $16.27 | $16.33 (0.37%) | $16.47 | $16.24 | 418.10 K | $1.12 B |
| 10/28/2025 | $15.96 | $16.19 (1.44%) | $16.34 | $15.96 | 460.53 K | $1.11 B |
| 10/27/2025 | $15.80 | $15.95 (0.95%) | $16.10 | $15.76 | 459.24 K | $1.10 B |
| 10/24/2025 | $15.70 | $15.73 (0.19%) | $15.83 | $15.64 | 182.50 K | $1.08 B |
| 10/23/2025 | $15.51 | $15.67 (1.03%) | $15.76 | $15.51 | 128.20 K | $1.08 B |
| 10/22/2025 | $15.13 | $15.37 (1.59%) | $15.39 | $15.13 | 223.90 K | $1.06 B |
| 10/21/2025 | $15.22 | $15.10 (-0.79%) | $15.28 | $14.97 | 238.60 K | $1.04 B |
| 10/20/2025 | $14.96 | $15.21 (1.67%) | $15.34 | $14.96 | 250.40 K | $1.05 B |
| 10/17/2025 | $14.87 | $14.91 (0.27%) | $15.07 | $14.74 | 303.50 K | $1.03 B |
| 10/16/2025 | $14.89 | $14.98 (0.6%) | $15.24 | $14.89 | 336.01 K | $1.03 B |
| 10/15/2025 | $14.59 | $14.89 (2.06%) | $14.92 | $14.56 | 337.80 K | $1.02 B |
| 10/14/2025 | $14.36 | $14.50 (0.97%) | $14.62 | $14.08 | 244.60 K | $997.72 M |
| 10/13/2025 | $14.53 | $14.53 (0%) | $14.67 | $14.38 | 294.50 K | $999.78 M |
| 10/10/2025 | $14.67 | $14.40 (-1.84%) | $14.92 | $14.37 | 424.31 K | $990.84 M |
| 10/09/2025 | $14.85 | $14.74 (-0.74%) | $15.06 | $14.69 | 404.22 K | $1.01 B |
| 10/08/2025 | $15.01 | $14.84 (-1.13%) | $15.06 | $14.73 | 412.20 K | $1.02 B |
| 10/07/2025 | $15.15 | $15.01 (-0.92%) | $15.23 | $14.87 | 443.81 K | $1.03 B |
| 10/06/2025 | $15.66 | $15.24 (-2.68%) | $15.66 | $15.22 | 445.91 K | $1.05 B |
| 10/03/2025 | $15.47 | $15.76 (1.87%) | $15.77 | $15.30 | 444.60 K | $1.08 B |
| 10/02/2025 | $15.38 | $15.36 (-0.13%) | $15.43 | $15.16 | 303.81 K | $1.06 B |
| 10/01/2025 | $15.40 | $15.49 (0.58%) | $15.50 | $15.31 | 244.02 K | $1.07 B |
| 09/30/2025 | $15.56 | $15.49 (-0.45%) | $15.69 | $15.38 | 228.50 K | $1.07 B |
| 09/29/2025 | $15.99 | $15.70 (-1.81%) | $15.99 | $15.56 | 271.50 K | $1.08 B |
| 09/26/2025 | $16.28 | $16.02 (-1.6%) | $16.32 | $16.01 | 186.52 K | $1.10 B |
| 09/25/2025 | $16.61 | $16.38 (-1.38%) | $16.61 | $16.23 | 255.20 K | $1.13 B |
| 09/24/2025 | $16.53 | $16.39 (-0.85%) | $16.68 | $16.33 | 234.70 K | $1.13 B |
| 09/23/2025 | $16.41 | $16.58 (1.04%) | $16.76 | $16.41 | 175.50 K | $1.14 B |
| 09/22/2025 | $16.49 | $16.33 (-0.97%) | $16.56 | $16.32 | 172.60 K | $1.12 B |
| 09/19/2025 | $16.82 | $16.50 (-1.9%) | $16.82 | $16.38 | 241.93 K | $1.14 B |
| 09/18/2025 | $16.72 | $16.85 (0.78%) | $16.90 | $16.57 | 157.02 K | $1.16 B |
| 09/17/2025 | $16.62 | $16.77 (0.9%) | $16.93 | $16.58 | 205.90 K | $1.15 B |
| 09/16/2025 | $16.84 | $16.59 (-1.48%) | $16.84 | $16.43 | 222.10 K | $1.14 B |
| 09/15/2025 | $16.54 | $16.83 (1.75%) | $16.95 | $16.52 | 288.74 K | $1.16 B |
| 09/12/2025 | $16.48 | $16.52 (0.24%) | $16.65 | $16.43 | 206.12 K | $1.14 B |
| 09/11/2025 | $16.33 | $16.56 (1.41%) | $16.59 | $16.27 | 201.70 K | $1.14 B |
| 09/10/2025 | $16.50 | $16.46 (-0.24%) | $16.62 | $16.33 | 267.00 K | $1.13 B |
| 09/09/2025 | $16.66 | $16.48 (-1.08%) | $16.68 | $16.44 | 175.20 K | $1.13 B |
| 09/08/2025 | $16.76 | $16.65 (-0.66%) | $16.77 | $16.46 | 214.06 K | $1.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
