5 DAY PERFORMANCE
-6.84%
1 MONTH PERFORMANCE
-4.53%
3 MONTH PERFORMANCE
+10.20%
6 MONTH PERFORMANCE
+21.36%
YEAR-TO-DATE PERFORMANCE
+20.38%
1 YEAR PERFORMANCE
+43.50%
Navigator Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $20.53 | $20.12 (-2%) | $20.75 | $19.64 | 2.13 M | $1.31 B |
| 06/25/2026 | $21.56 | $20.59 (-4.5%) | $21.79 | $20.56 | 474.81 K | $1.34 B |
| 06/24/2026 | $22.31 | $21.54 (-3.45%) | $22.34 | $21.46 | 588.60 K | $1.40 B |
| 06/23/2026 | $21.27 | $22.38 (5.22%) | $22.42 | $21.21 | 441.38 K | $1.45 B |
| 06/22/2026 | $21.74 | $21.90 (0.74%) | $22.36 | $21.56 | 513.82 K | $1.42 B |
| 06/18/2026 | $21.97 | $21.71 (-1.18%) | $22.03 | $21.44 | 546.31 K | $1.41 B |
| 06/17/2026 | $22.40 | $21.98 (-1.87%) | $22.50 | $21.81 | 251.00 K | $1.43 B |
| 06/16/2026 | $22.74 | $22.44 (-1.32%) | $22.83 | $22.32 | 219.02 K | $1.46 B |
| 06/15/2026 | $22.88 | $22.74 (-0.61%) | $23.00 | $22.25 | 245.92 K | $1.48 B |
| 06/12/2026 | $22.51 | $23.00 (2.18%) | $23.11 | $22.38 | 196.65 K | $1.49 B |
| 06/11/2026 | $22.86 | $22.61 (-1.09%) | $23.16 | $22.55 | 213.52 K | $1.47 B |
| 06/10/2026 | $22.62 | $22.54 (-0.35%) | $22.89 | $22.46 | 232.32 K | $1.46 B |
| 06/09/2026 | $21.99 | $22.59 (2.73%) | $22.60 | $21.99 | 299.70 K | $1.47 B |
| 06/08/2026 | $22.01 | $22.02 (0.05%) | $22.28 | $21.86 | 281.13 K | $1.43 B |
| 06/05/2026 | $21.73 | $21.79 (0.28%) | $22.08 | $21.62 | 271.91 K | $1.41 B |
| 06/04/2026 | $21.88 | $21.74 (-0.64%) | $22.11 | $21.70 | 345.25 K | $1.41 B |
| 06/03/2026 | $22.09 | $21.87 (-1%) | $22.19 | $21.85 | 278.60 K | $1.42 B |
| 06/02/2026 | $21.86 | $22.22 (1.65%) | $22.31 | $21.69 | 340.70 K | $1.44 B |
| 06/01/2026 | $21.61 | $21.86 (1.16%) | $22.06 | $21.44 | 292.90 K | $1.42 B |
| 05/29/2026 | $21.70 | $21.70 (0%) | $21.91 | $21.47 | 309.84 K | $1.41 B |
| 05/28/2026 | $22.47 | $21.84 (-2.8%) | $22.71 | $21.72 | 412.77 K | $1.42 B |
| 05/27/2026 | $23.21 | $22.48 (-3.15%) | $23.26 | $22.45 | 455.70 K | $1.46 B |
| 05/26/2026 | $23.20 | $23.31 (0.47%) | $23.69 | $23.03 | 496.92 K | $1.51 B |
| 05/22/2026 | $23.30 | $23.13 (-0.73%) | $23.39 | $22.76 | 664.82 K | $1.50 B |
| 05/21/2026 | $23.79 | $23.40 (-1.64%) | $23.90 | $23.36 | 560.20 K | $1.52 B |
| 05/20/2026 | $23.92 | $23.79 (-0.54%) | $24.29 | $23.60 | 838.41 K | $1.54 B |
| 05/19/2026 | $24.26 | $23.90 (-1.48%) | $24.36 | $23.81 | 514.54 K | $1.55 B |
| 05/18/2026 | $23.87 | $24.29 (1.76%) | $24.36 | $23.53 | 505.11 K | $1.58 B |
| 05/15/2026 | $23.53 | $23.87 (1.44%) | $23.87 | $23.38 | 484.60 K | $1.55 B |
| 05/14/2026 | $23.27 | $23.68 (1.76%) | $23.68 | $23.09 | 398.21 K | $1.54 B |
| 05/13/2026 | $23.54 | $23.27 (-1.15%) | $23.54 | $22.86 | 438.66 K | $1.51 B |
| 05/12/2026 | $23.44 | $23.44 (0%) | $23.47 | $22.91 | 495.64 K | $1.52 B |
| 05/11/2026 | $23.15 | $23.38 (0.99%) | $23.38 | $22.90 | 405.92 K | $1.52 B |
| 05/08/2026 | $22.95 | $23.01 (0.26%) | $23.12 | $22.49 | 588.90 K | $1.49 B |
| 05/07/2026 | $22.66 | $22.87 (0.93%) | $23.12 | $22.08 | 382.71 K | $1.49 B |
| 05/06/2026 | $23.22 | $22.66 (-2.41%) | $23.22 | $21.61 | 627.95 K | $1.47 B |
| 05/05/2026 | $22.00 | $22.59 (2.68%) | $22.74 | $21.92 | 681.90 K | $1.47 B |
| 05/04/2026 | $21.82 | $21.96 (0.64%) | $22.12 | $21.78 | 327.57 K | $1.43 B |
| 05/01/2026 | $21.79 | $21.88 (0.41%) | $21.89 | $21.43 | 383.04 K | $1.42 B |
| 04/30/2026 | $21.57 | $21.80 (1.07%) | $21.80 | $21.34 | 444.85 K | $1.42 B |
| 04/29/2026 | $21.39 | $21.55 (0.75%) | $21.83 | $21.38 | 280.75 K | $1.40 B |
| 04/28/2026 | $21.38 | $21.39 (0.05%) | $21.65 | $21.07 | 296.60 K | $1.39 B |
| 04/27/2026 | $20.70 | $21.27 (2.75%) | $21.27 | $20.56 | 341.64 K | $1.38 B |
| 04/24/2026 | $20.60 | $20.63 (0.15%) | $20.79 | $20.11 | 533.85 K | $1.34 B |
| 04/23/2026 | $20.88 | $20.87 (-0.05%) | $21.17 | $20.76 | 392.40 K | $1.36 B |
| 04/22/2026 | $20.29 | $20.78 (2.41%) | $20.79 | $20.00 | 436.90 K | $1.35 B |
| 04/21/2026 | $20.74 | $20.27 (-2.27%) | $20.95 | $20.13 | 262.70 K | $1.32 B |
| 04/20/2026 | $20.47 | $20.64 (0.83%) | $20.74 | $20.18 | 385.24 K | $1.34 B |
| 04/17/2026 | $20.20 | $20.53 (1.63%) | $20.63 | $20.05 | 421.70 K | $1.33 B |
| 04/16/2026 | $20.11 | $20.19 (0.4%) | $20.35 | $19.67 | 579.50 K | $1.31 B |
| 04/15/2026 | $20.30 | $20.15 (-0.74%) | $20.53 | $20.03 | 319.40 K | $1.31 B |
| 04/14/2026 | $20.48 | $20.10 (-1.86%) | $20.64 | $19.99 | 336.93 K | $1.31 B |
| 04/13/2026 | $19.93 | $20.48 (2.76%) | $20.62 | $19.86 | 383.92 K | $1.33 B |
| 04/10/2026 | $19.80 | $19.74 (-0.3%) | $19.84 | $19.39 | 362.51 K | $1.28 B |
| 04/09/2026 | $20.16 | $19.86 (-1.49%) | $20.32 | $19.70 | 287.75 K | $1.29 B |
| 04/08/2026 | $19.72 | $20.09 (1.88%) | $20.11 | $19.38 | 319.90 K | $1.30 B |
| 04/07/2026 | $20.07 | $19.74 (-1.64%) | $20.25 | $19.56 | 312.52 K | $1.28 B |
| 04/06/2026 | $19.86 | $20.02 (0.81%) | $20.11 | $19.73 | 207.11 K | $1.30 B |
| 04/02/2026 | $19.33 | $19.92 (3.05%) | $20.04 | $19.33 | 265.33 K | $1.29 B |
| 04/01/2026 | $19.48 | $19.29 (-0.98%) | $19.50 | $19.05 | 347.61 K | $1.25 B |
| 03/31/2026 | $19.21 | $19.33 (0.62%) | $19.62 | $19.13 | 331.11 K | $1.26 B |
| 03/30/2026 | $19.06 | $19.12 (0.31%) | $19.22 | $18.58 | 412.31 K | $1.24 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.
