5 DAY PERFORMANCE
-12.54%
1 MONTH PERFORMANCE
-8.03%
3 MONTH PERFORMANCE
+3.58%
6 MONTH PERFORMANCE
+4.98%
YEAR-TO-DATE PERFORMANCE
+20.38%
1 YEAR PERFORMANCE
+41.45%
Navigator Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $23.77 | $24.49 (3.03%) | $24.52 | $23.66 | 533.37 K | $1.51 B |
| 10/07/2026 | $23.61 | $23.56 (-0.21%) | $23.74 | $23.30 | 457.30 K | $1.45 B |
| 10/06/2026 | $23.40 | $23.61 (0.9%) | $23.61 | $22.87 | 424.63 K | $1.45 B |
| 10/05/2026 | $24.05 | $23.72 (-1.37%) | $24.05 | $23.21 | 716.95 K | $1.46 B |
| 10/02/2026 | $24.14 | $23.84 (-1.24%) | $24.14 | $23.30 | 498.23 K | $1.47 B |
| 10/01/2026 | $23.00 | $23.80 (3.48%) | $23.82 | $22.71 | 631.25 K | $1.47 B |
| 09/30/2026 | $23.22 | $23.18 (-0.17%) | $23.45 | $22.94 | 405.20 K | $1.43 B |
| 09/29/2026 | $22.67 | $22.99 (1.41%) | $23.14 | $22.53 | 336.02 K | $1.42 B |
| 09/28/2026 | $23.39 | $22.92 (-2.01%) | $23.39 | $22.73 | 327.00 K | $1.41 B |
| 09/25/2026 | $23.25 | $23.02 (-0.99%) | $23.30 | $22.80 | 370.21 K | $1.42 B |
| 09/24/2026 | $23.01 | $23.34 (1.43%) | $23.53 | $22.71 | 400.92 K | $1.44 B |
| 09/23/2026 | $23.52 | $23.04 (-2.04%) | $23.52 | $22.76 | 520.00 K | $1.42 B |
| 09/22/2026 | $24.06 | $23.56 (-2.08%) | $24.07 | $23.28 | 618.75 K | $1.45 B |
| 09/21/2026 | $24.45 | $24.36 (-0.37%) | $25.07 | $24.01 | 431.80 K | $1.50 B |
| 09/18/2026 | $25.00 | $25.00 (0%) | $25.17 | $24.70 | 898.05 K | $1.54 B |
| 09/17/2026 | $24.50 | $25.06 (2.29%) | $25.48 | $24.35 | 723.47 K | $1.54 B |
| 09/16/2026 | $24.50 | $24.49 (-0.04%) | $24.92 | $24.40 | 610.06 K | $1.51 B |
| 09/15/2026 | $23.42 | $24.57 (4.91%) | $24.60 | $23.40 | 860.17 K | $1.51 B |
| 09/14/2026 | $23.16 | $23.48 (1.38%) | $23.49 | $22.58 | 488.44 K | $1.45 B |
| 09/11/2026 | $23.09 | $23.13 (0.17%) | $23.27 | $22.80 | 246.85 K | $1.43 B |
| 09/10/2026 | $22.80 | $22.99 (0.83%) | $23.00 | $22.54 | 321.20 K | $1.42 B |
| 09/09/2026 | $22.47 | $22.67 (0.89%) | $22.76 | $22.16 | 330.90 K | $1.40 B |
| 09/08/2026 | $22.94 | $22.50 (-1.92%) | $23.23 | $22.20 | 284.50 K | $1.39 B |
| 09/04/2026 | $22.56 | $22.96 (1.77%) | $23.04 | $22.56 | 410.61 K | $1.41 B |
| 09/03/2026 | $22.70 | $22.62 (-0.35%) | $22.85 | $22.31 | 482.23 K | $1.39 B |
| 09/02/2026 | $22.16 | $22.51 (1.58%) | $22.60 | $21.90 | 405.40 K | $1.39 B |
| 09/01/2026 | $22.21 | $22.22 (0.05%) | $22.52 | $21.89 | 409.50 K | $1.37 B |
| 08/31/2026 | $22.30 | $22.11 (-0.85%) | $22.36 | $21.95 | 265.90 K | $1.36 B |
| 08/28/2026 | $22.00 | $22.06 (0.27%) | $22.32 | $21.95 | 292.43 K | $1.36 B |
| 08/27/2026 | $21.48 | $21.96 (2.23%) | $22.02 | $21.47 | 342.93 K | $1.35 B |
| 08/26/2026 | $21.97 | $21.48 (-2.23%) | $22.06 | $21.38 | 349.00 K | $1.32 B |
| 08/25/2026 | $22.26 | $22.18 (-0.36%) | $22.35 | $22.01 | 320.74 K | $1.37 B |
| 08/24/2026 | $22.05 | $22.33 (1.27%) | $22.35 | $21.98 | 377.40 K | $1.38 B |
| 08/21/2026 | $22.17 | $22.15 (-0.09%) | $22.60 | $22.09 | 368.84 K | $1.36 B |
| 08/20/2026 | $21.68 | $22.02 (1.57%) | $22.14 | $21.60 | 387.80 K | $1.36 B |
| 08/19/2026 | $21.49 | $21.67 (0.84%) | $21.95 | $21.44 | 438.40 K | $1.34 B |
| 08/18/2026 | $21.61 | $21.36 (-1.16%) | $21.79 | $21.22 | 371.35 K | $1.32 B |
| 08/17/2026 | $21.10 | $21.55 (2.13%) | $21.60 | $21.10 | 367.49 K | $1.33 B |
| 08/14/2026 | $20.79 | $21.00 (1.01%) | $21.21 | $20.79 | 390.81 K | $1.29 B |
| 08/13/2026 | $20.62 | $20.72 (0.48%) | $20.95 | $20.62 | 399.32 K | $1.28 B |
| 08/12/2026 | $20.01 | $20.54 (2.65%) | $20.59 | $20.00 | 563.79 K | $1.27 B |
| 08/11/2026 | $20.43 | $20.03 (-1.96%) | $20.52 | $19.72 | 555.80 K | $1.23 B |
| 08/10/2026 | $20.77 | $20.33 (-2.12%) | $20.81 | $20.31 | 386.95 K | $1.25 B |
| 08/07/2026 | $20.95 | $20.67 (-1.34%) | $21.44 | $20.58 | 331.01 K | $1.27 B |
| 08/06/2026 | $21.13 | $20.87 (-1.23%) | $21.41 | $20.79 | 318.84 K | $1.29 B |
| 08/05/2026 | $21.80 | $20.57 (-5.64%) | $22.01 | $20.51 | 624.60 K | $1.27 B |
| 08/04/2026 | $21.59 | $21.41 (-0.83%) | $21.63 | $21.19 | 445.30 K | $1.39 B |
| 08/03/2026 | $22.47 | $21.80 (-2.98%) | $22.51 | $21.79 | 307.00 K | $1.42 B |
| 07/31/2026 | $22.15 | $22.35 (0.9%) | $22.55 | $22.15 | 272.55 K | $1.45 B |
| 07/30/2026 | $21.83 | $22.12 (1.33%) | $22.33 | $21.56 | 382.43 K | $1.44 B |
| 07/29/2026 | $21.92 | $21.91 (-0.05%) | $22.10 | $21.62 | 455.32 K | $1.42 B |
| 07/28/2026 | $21.78 | $21.77 (-0.05%) | $21.88 | $21.48 | 450.40 K | $1.41 B |
| 07/27/2026 | $21.38 | $21.71 (1.54%) | $21.78 | $21.21 | 514.48 K | $1.41 B |
| 07/24/2026 | $21.78 | $21.71 (-0.32%) | $21.95 | $21.39 | 418.20 K | $1.41 B |
| 07/23/2026 | $21.12 | $21.68 (2.65%) | $21.73 | $21.00 | 470.50 K | $1.41 B |
| 07/22/2026 | $21.50 | $21.10 (-1.86%) | $21.74 | $21.05 | 345.38 K | $1.37 B |
| 07/21/2026 | $21.14 | $21.46 (1.51%) | $21.50 | $20.97 | 432.20 K | $1.39 B |
| 07/20/2026 | $20.84 | $21.00 (0.77%) | $21.50 | $20.84 | 416.90 K | $1.36 B |
| 07/17/2026 | $21.10 | $20.71 (-1.85%) | $21.16 | $20.37 | 367.81 K | $1.34 B |
| 07/16/2026 | $21.06 | $21.21 (0.71%) | $21.57 | $21.00 | 418.30 K | $1.38 B |
| 07/15/2026 | $21.48 | $21.30 (-0.84%) | $21.48 | $20.78 | 436.81 K | $1.38 B |
| 07/14/2026 | $20.60 | $21.08 (2.33%) | $21.20 | $20.60 | 480.30 K | $1.37 B |
| 07/13/2026 | $20.91 | $20.48 (-2.06%) | $20.99 | $20.45 | 459.87 K | $1.33 B |
| 07/10/2026 | $20.20 | $20.67 (2.33%) | $20.72 | $20.10 | 306.60 K | $1.34 B |
| 07/09/2026 | $20.53 | $20.13 (-1.95%) | $20.80 | $19.54 | 624.10 K | $1.31 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.
