5 DAY PERFORMANCE
-9.39%
1 MONTH PERFORMANCE
+1.81%
3 MONTH PERFORMANCE
+8.03%
6 MONTH PERFORMANCE
+18.87%
YEAR-TO-DATE PERFORMANCE
+20.38%
1 YEAR PERFORMANCE
+50.22%
Navigator Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.54 | $23.27 (-1.15%) | $23.54 | $22.86 | 425.76 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 | $1.43 B |
| 04/30/2026 | $21.57 | $21.80 (1.07%) | $21.80 | $21.34 | 444.85 K | $1.43 B |
| 04/29/2026 | $21.39 | $21.55 (0.75%) | $21.83 | $21.38 | 280.75 K | $1.41 B |
| 04/28/2026 | $21.38 | $21.39 (0.05%) | $21.65 | $21.07 | 296.60 K | $1.40 B |
| 04/27/2026 | $20.70 | $21.27 (2.75%) | $21.27 | $20.56 | 341.64 K | $1.39 B |
| 04/24/2026 | $20.60 | $20.63 (0.15%) | $20.79 | $20.11 | 533.85 K | $1.35 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 | $1.36 B |
| 04/21/2026 | $20.74 | $20.27 (-2.27%) | $20.95 | $20.13 | 262.70 K | $1.33 B |
| 04/20/2026 | $20.47 | $20.64 (0.83%) | $20.74 | $20.18 | 385.24 K | $1.35 B |
| 04/17/2026 | $20.20 | $20.53 (1.63%) | $20.63 | $20.05 | 421.70 K | $1.34 B |
| 04/16/2026 | $20.11 | $20.19 (0.4%) | $20.35 | $19.67 | 579.50 K | $1.32 B |
| 04/15/2026 | $20.30 | $20.15 (-0.74%) | $20.53 | $20.03 | 319.40 K | $1.32 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 | $1.34 B |
| 04/10/2026 | $19.80 | $19.74 (-0.3%) | $19.84 | $19.39 | 362.51 K | $1.29 B |
| 04/09/2026 | $20.16 | $19.86 (-1.49%) | $20.32 | $19.70 | 287.75 K | $1.30 B |
| 04/08/2026 | $19.72 | $20.09 (1.88%) | $20.11 | $19.38 | 319.90 K | $1.31 B |
| 04/07/2026 | $20.07 | $19.74 (-1.64%) | $20.25 | $19.56 | 312.52 K | $1.29 B |
| 04/06/2026 | $19.86 | $20.02 (0.81%) | $20.11 | $19.73 | 207.11 K | $1.31 B |
| 04/02/2026 | $19.33 | $19.92 (3.05%) | $20.04 | $19.33 | 265.33 K | $1.30 B |
| 04/01/2026 | $19.48 | $19.29 (-0.98%) | $19.50 | $19.05 | 347.61 K | $1.26 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 | $1.25 B |
| 03/27/2026 | $19.25 | $18.92 (-1.71%) | $19.48 | $18.82 | 349.82 K | $1.24 B |
| 03/26/2026 | $19.64 | $19.25 (-1.99%) | $19.79 | $19.18 | 506.41 K | $1.26 B |
| 03/25/2026 | $19.52 | $19.57 (0.26%) | $19.60 | $19.08 | 500.53 K | $1.28 B |
| 03/24/2026 | $18.80 | $19.57 (4.1%) | $19.59 | $18.64 | 685.64 K | $1.28 B |
| 03/23/2026 | $18.37 | $18.62 (1.36%) | $18.78 | $18.07 | 1.45 M | $1.22 B |
| 03/20/2026 | $18.55 | $18.18 (-1.99%) | $18.76 | $17.93 | 3.53 M | $1.19 B |
| 03/19/2026 | $18.68 | $19.17 (2.62%) | $19.21 | $18.50 | 360.91 K | $1.25 B |
| 03/18/2026 | $18.53 | $18.81 (1.51%) | $18.96 | $18.43 | 343.33 K | $1.23 B |
| 03/17/2026 | $18.59 | $18.52 (-0.38%) | $18.70 | $18.36 | 342.31 K | $1.21 B |
| 03/16/2026 | $18.09 | $18.44 (1.93%) | $18.50 | $18.08 | 394.70 K | $1.21 B |
| 03/13/2026 | $18.05 | $18.03 (-0.11%) | $18.11 | $17.63 | 355.74 K | $1.18 B |
| 03/12/2026 | $19.19 | $18.08 (-5.78%) | $19.39 | $17.85 | 720.24 K | $1.18 B |
| 03/11/2026 | $20.54 | $20.44 (-0.49%) | $20.81 | $20.25 | 369.97 K | $1.34 B |
| 03/10/2026 | $20.81 | $20.72 (-0.43%) | $20.99 | $20.58 | 232.63 K | $1.36 B |
| 03/09/2026 | $20.88 | $20.85 (-0.14%) | $21.13 | $20.64 | 310.68 K | $1.36 B |
| 03/06/2026 | $20.77 | $20.87 (0.48%) | $21.07 | $20.70 | 525.90 K | $1.38 B |
| 03/05/2026 | $21.19 | $20.81 (-1.79%) | $21.19 | $20.30 | 442.99 K | $1.38 B |
| 03/04/2026 | $21.11 | $21.15 (0.19%) | $21.36 | $20.84 | 369.10 K | $1.40 B |
| 03/03/2026 | $21.12 | $21.11 (-0.05%) | $21.32 | $20.36 | 453.50 K | $1.40 B |
| 03/02/2026 | $21.06 | $21.25 (0.9%) | $21.28 | $20.67 | 390.05 K | $1.41 B |
| 02/27/2026 | $20.77 | $21.02 (1.2%) | $21.03 | $20.54 | 273.00 K | $1.39 B |
| 02/26/2026 | $20.08 | $20.74 (3.29%) | $20.75 | $19.94 | 314.43 K | $1.38 B |
| 02/25/2026 | $20.21 | $20.19 (-0.1%) | $20.21 | $19.87 | 151.90 K | $1.34 B |
| 02/24/2026 | $19.85 | $20.16 (1.56%) | $20.19 | $19.72 | 150.30 K | $1.34 B |
| 02/23/2026 | $20.04 | $19.80 (-1.2%) | $20.04 | $19.63 | 194.40 K | $1.31 B |
| 02/20/2026 | $19.75 | $20.19 (2.23%) | $20.22 | $19.59 | 231.50 K | $1.34 B |
| 02/19/2026 | $19.59 | $19.79 (1.02%) | $19.87 | $19.38 | 270.74 K | $1.31 B |
| 02/18/2026 | $19.38 | $19.57 (0.98%) | $19.65 | $19.17 | 212.53 K | $1.30 B |
| 02/17/2026 | $19.28 | $19.37 (0.47%) | $19.43 | $18.96 | 193.84 K | $1.28 B |
| 02/13/2026 | $18.70 | $19.30 (3.21%) | $19.32 | $18.70 | 216.01 K | $1.28 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.
