5 DAY PERFORMANCE
+9.30%
1 MONTH PERFORMANCE
-6.58%
3 MONTH PERFORMANCE
+1.68%
6 MONTH PERFORMANCE
+0.77%
YEAR-TO-DATE PERFORMANCE
+2.61%
1 YEAR PERFORMANCE
+2.87%
Navigator Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.40 | $13.72 (-4.72%) | $14.43 | $13.56 | 211,394 | $952.70 M |
| 03/11/2025 | $13.68 | $13.79 (0.8%) | $13.93 | $13.55 | 301,839 | $958.95 M |
| 03/10/2025 | $14.21 | $13.78 (-3.03%) | $14.21 | $13.62 | 318,610 | $958.26 M |
| 03/07/2025 | $14.46 | $14.41 (-0.35%) | $14.73 | $14.40 | 126,500 | $1.00 B |
| 03/06/2025 | $14.56 | $14.46 (-0.69%) | $14.70 | $14.32 | 226,700 | $1.01 B |
| 03/05/2025 | $14.50 | $14.55 (0.34%) | $14.76 | $14.40 | 193,300 | $1.01 B |
| 03/04/2025 | $14.59 | $14.47 (-0.82%) | $14.59 | $14.17 | 248,212 | $1.01 B |
| 03/03/2025 | $15.26 | $14.73 (-3.47%) | $15.38 | $14.69 | 301,423 | $1.02 B |
| 02/28/2025 | $15.12 | $15.18 (0.4%) | $15.28 | $15.06 | 150,300 | $1.06 B |
| 02/27/2025 | $15.52 | $15.21 (-2%) | $15.52 | $15.10 | 239,213 | $1.06 B |
| 02/26/2025 | $15.44 | $15.52 (0.52%) | $15.65 | $15.41 | 176,000 | $1.08 B |
| 02/25/2025 | $15.74 | $15.46 (-1.78%) | $15.82 | $15.42 | 154,000 | $1.08 B |
| 02/24/2025 | $15.62 | $15.71 (0.58%) | $15.78 | $15.50 | 294,200 | $1.09 B |
| 02/21/2025 | $16.05 | $15.67 (-2.37%) | $16.08 | $15.63 | 140,500 | $1.09 B |
| 02/20/2025 | $16.13 | $16.02 (-0.68%) | $16.34 | $15.91 | 221,500 | $1.11 B |
| 02/19/2025 | $16.31 | $16.23 (-0.49%) | $16.57 | $16.15 | 181,633 | $1.13 B |
| 02/18/2025 | $16.38 | $16.26 (-0.73%) | $16.53 | $16.25 | 151,416 | $1.13 B |
| 02/14/2025 | $16.76 | $16.38 (-2.27%) | $16.76 | $16.31 | 166,548 | $1.14 B |
| 02/13/2025 | $16.81 | $16.58 (-1.37%) | $16.94 | $16.49 | 148,400 | $1.15 B |
| 02/12/2025 | $16.75 | $16.86 (0.66%) | $17.05 | $16.75 | 189,578 | $1.17 B |
| 02/11/2025 | $16.76 | $16.78 (0.12%) | $16.95 | $16.70 | 116,037 | $1.17 B |
| 02/10/2025 | $16.59 | $16.68 (0.54%) | $16.75 | $16.42 | 91,644 | $1.16 B |
| 02/07/2025 | $16.96 | $16.52 (-2.59%) | $17.04 | $16.46 | 99,701 | $1.15 B |
| 02/06/2025 | $17.01 | $16.94 (-0.41%) | $17.12 | $16.82 | 183,700 | $1.18 B |
| 02/05/2025 | $16.97 | $16.94 (-0.18%) | $17.19 | $16.87 | 172,300 | $1.18 B |
| 02/04/2025 | $16.55 | $17.01 (2.78%) | $17.23 | $16.49 | 258,430 | $1.18 B |
| 02/03/2025 | $16.50 | $16.57 (0.42%) | $16.68 | $16.14 | 195,310 | $1.15 B |
| 01/31/2025 | $16.99 | $16.61 (-2.24%) | $17.52 | $16.60 | 1.08 M | $1.16 B |
| 01/30/2025 | $16.61 | $17.05 (2.65%) | $17.15 | $16.49 | 354,600 | $1.19 B |
| 01/29/2025 | $16.21 | $16.50 (1.79%) | $16.60 | $16.21 | 232,827 | $1.15 B |
| 01/28/2025 | $16.17 | $16.21 (0.25%) | $16.35 | $15.92 | 139,600 | $1.13 B |
| 01/27/2025 | $16.37 | $16.15 (-1.34%) | $16.56 | $16.08 | 178,000 | $1.12 B |
| 01/24/2025 | $16.60 | $16.36 (-1.45%) | $16.60 | $16.21 | 114,904 | $1.14 B |
| 01/23/2025 | $16.53 | $16.52 (-0.06%) | $16.58 | $16.38 | 109,001 | $1.15 B |
| 01/22/2025 | $16.68 | $16.46 (-1.32%) | $16.71 | $16.37 | 138,700 | $1.14 B |
| 01/21/2025 | $16.76 | $16.70 (-0.36%) | $16.76 | $16.45 | 178,300 | $1.16 B |
| 01/17/2025 | $16.62 | $16.68 (0.36%) | $16.98 | $16.56 | 111,400 | $1.16 B |
| 01/16/2025 | $16.79 | $16.66 (-0.77%) | $17.04 | $16.51 | 158,419 | $1.16 B |
| 01/15/2025 | $17.20 | $16.89 (-1.8%) | $17.25 | $16.87 | 139,425 | $1.17 B |
| 01/14/2025 | $17.00 | $17.11 (0.65%) | $17.11 | $16.76 | 108,643 | $1.19 B |
| 01/13/2025 | $17.10 | $17.08 (-0.12%) | $17.50 | $16.76 | 216,200 | $1.19 B |
| 01/10/2025 | $16.50 | $17.10 (3.64%) | $17.16 | $16.49 | 388,500 | $1.19 B |
| 01/08/2025 | $16.31 | $16.46 (0.92%) | $16.50 | $16.21 | 131,016 | $1.14 B |
| 01/07/2025 | $16.10 | $16.37 (1.68%) | $16.53 | $16.08 | 140,042 | $1.14 B |
| 01/06/2025 | $15.84 | $15.75 (-0.57%) | $16.33 | $15.74 | 189,000 | $1.10 B |
| 01/03/2025 | $16.00 | $15.79 (-1.31%) | $16.12 | $15.66 | 210,200 | $1.10 B |
| 01/02/2025 | $15.49 | $16.05 (3.62%) | $16.16 | $15.49 | 342,760 | $1.12 B |
| 12/31/2024 | $15.15 | $15.35 (1.32%) | $15.44 | $15.15 | 90,129 | $1.07 B |
| 12/30/2024 | $14.98 | $15.11 (0.87%) | $15.14 | $14.82 | 157,500 | $1.05 B |
| 12/27/2024 | $15.12 | $14.98 (-0.93%) | $15.19 | $14.90 | 74,428 | $1.04 B |
| 12/26/2024 | $15.31 | $15.08 (-1.5%) | $15.43 | $15.01 | 99,538 | $1.05 B |
| 12/24/2024 | $15.16 | $15.28 (0.79%) | $15.29 | $15.07 | 132,713 | $1.06 B |
| 12/23/2024 | $14.94 | $15.14 (1.34%) | $15.18 | $14.92 | 112,326 | $1.05 B |
| 12/20/2024 | $14.74 | $14.93 (1.29%) | $15.14 | $14.65 | 159,234 | $1.04 B |
| 12/19/2024 | $15.05 | $14.76 (-1.93%) | $15.10 | $14.67 | 126,200 | $1.03 B |
| 12/18/2024 | $14.95 | $14.90 (-0.33%) | $15.15 | $14.85 | 175,500 | $1.04 B |
| 12/17/2024 | $14.90 | $14.87 (-0.2%) | $14.92 | $14.55 | 164,900 | $1.03 B |
| 12/16/2024 | $15.36 | $14.98 (-2.47%) | $15.41 | $14.91 | 298,402 | $1.04 B |
| 12/13/2024 | $15.47 | $15.45 (-0.13%) | $15.56 | $15.37 | 121,389 | $1.07 B |
| 12/12/2024 | $15.53 | $15.49 (-0.26%) | $15.54 | $15.33 | 148,143 | $1.08 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.
