5 DAY PERFORMANCE
+2.28%
1 MONTH PERFORMANCE
+9.67%
3 MONTH PERFORMANCE
+11.27%
6 MONTH PERFORMANCE
+27.93%
YEAR-TO-DATE PERFORMANCE
+13.97%
1 YEAR PERFORMANCE
+21.63%
Navigator Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $19.59 | $19.78 (0.97%) | $19.83 | $19.58 | 147.57 K | |
| 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 |
| 02/12/2026 | $19.00 | $18.73 (-1.42%) | $19.05 | $18.36 | 292.20 K | $1.24 B |
| 02/11/2026 | $18.75 | $18.95 (1.07%) | $19.19 | $18.67 | 338.89 K | $1.26 B |
| 02/10/2026 | $18.39 | $18.69 (1.63%) | $18.73 | $18.28 | 188.40 K | $1.24 B |
| 02/09/2026 | $18.13 | $18.36 (1.27%) | $18.42 | $18.06 | 149.50 K | $1.22 B |
| 02/06/2026 | $17.72 | $18.23 (2.88%) | $18.27 | $17.69 | 205.64 K | $1.21 B |
| 02/05/2026 | $17.63 | $17.59 (-0.23%) | $17.89 | $17.48 | 215.70 K | $1.17 B |
| 02/04/2026 | $18.26 | $17.69 (-3.12%) | $18.27 | $17.55 | 362.31 K | $1.17 B |
| 02/03/2026 | $18.41 | $18.31 (-0.54%) | $18.50 | $18.04 | 224.00 K | $1.21 B |
| 02/02/2026 | $18.25 | $18.34 (0.49%) | $18.59 | $17.98 | 328.72 K | $1.22 B |
| 01/30/2026 | $18.51 | $18.53 (0.11%) | $18.66 | $18.32 | 306.35 K | $1.23 B |
| 01/29/2026 | $18.40 | $18.64 (1.3%) | $18.64 | $18.02 | 261.34 K | $1.24 B |
| 01/28/2026 | $18.51 | $18.35 (-0.86%) | $18.70 | $18.27 | 208.70 K | $1.22 B |
| 01/27/2026 | $18.43 | $18.40 (-0.16%) | $18.65 | $18.33 | 202.04 K | $1.22 B |
| 01/26/2026 | $18.52 | $18.41 (-0.59%) | $18.65 | $18.38 | 199.60 K | $1.22 B |
| 01/23/2026 | $18.55 | $18.39 (-0.86%) | $18.83 | $18.36 | 189.50 K | $1.22 B |
| 01/22/2026 | $18.29 | $18.42 (0.71%) | $18.51 | $18.12 | 236.00 K | $1.22 B |
| 01/21/2026 | $17.85 | $18.25 (2.24%) | $18.28 | $17.82 | 365.53 K | $1.21 B |
| 01/20/2026 | $18.01 | $17.75 (-1.44%) | $18.01 | $17.72 | 141.43 K | $1.18 B |
| 01/16/2026 | $18.31 | $18.00 (-1.69%) | $18.41 | $17.94 | 237.75 K | $1.19 B |
| 01/15/2026 | $18.23 | $18.26 (0.16%) | $18.31 | $17.95 | 130.10 K | $1.21 B |
| 01/14/2026 | $18.52 | $18.33 (-1.03%) | $18.60 | $18.23 | 348.61 K | $1.22 B |
| 01/13/2026 | $18.24 | $18.52 (1.54%) | $18.65 | $18.18 | 306.83 K | $1.23 B |
| 01/12/2026 | $17.95 | $18.16 (1.17%) | $18.33 | $17.85 | 264.53 K | $1.20 B |
| 01/09/2026 | $17.88 | $17.95 (0.39%) | $17.95 | $17.53 | 361.46 K | $1.24 B |
| 01/08/2026 | $18.49 | $17.98 (-2.76%) | $18.70 | $17.85 | 370.30 K | $1.24 B |
| 01/07/2026 | $17.73 | $18.48 (4.23%) | $18.51 | $17.73 | 569.20 K | $1.27 B |
| 01/06/2026 | $17.32 | $17.60 (1.62%) | $17.83 | $17.32 | 273.56 K | $1.21 B |
| 01/05/2026 | $17.57 | $17.34 (-1.31%) | $17.81 | $17.31 | 332.11 K | $1.19 B |
| 01/02/2026 | $17.15 | $17.35 (1.17%) | $17.38 | $17.13 | 278.22 K | $1.19 B |
| 12/31/2025 | $17.22 | $17.32 (0.58%) | $17.38 | $17.16 | 176.93 K | $1.19 B |
| 12/30/2025 | $17.27 | $17.18 (-0.52%) | $17.40 | $17.15 | 203.52 K | $1.18 B |
| 12/29/2025 | $17.22 | $17.26 (0.23%) | $17.37 | $17.17 | 279.20 K | $1.19 B |
| 12/26/2025 | $17.24 | $17.18 (-0.35%) | $17.27 | $17.14 | 105.60 K | $1.18 B |
| 12/24/2025 | $17.33 | $17.28 (-0.29%) | $17.36 | $17.20 | 113.31 K | $1.19 B |
| 12/23/2025 | $17.32 | $17.27 (-0.29%) | $17.40 | $17.22 | 317.90 K | $1.19 B |
| 12/22/2025 | $17.39 | $17.33 (-0.35%) | $17.47 | $17.19 | 245.93 K | $1.19 B |
| 12/19/2025 | $17.26 | $17.30 (0.23%) | $17.38 | $17.22 | 406.76 K | $1.19 B |
| 12/18/2025 | $17.39 | $17.32 (-0.4%) | $17.39 | $17.20 | 254.71 K | $1.19 B |
| 12/17/2025 | $17.25 | $17.28 (0.17%) | $17.36 | $17.12 | 234.50 K | $1.19 B |
| 12/16/2025 | $17.43 | $17.15 (-1.61%) | $17.51 | $17.13 | 183.40 K | $1.18 B |
| 12/15/2025 | $17.46 | $17.59 (0.74%) | $17.61 | $17.34 | 282.93 K | $1.21 B |
| 12/12/2025 | $17.37 | $17.49 (0.69%) | $17.68 | $17.36 | 317.24 K | $1.20 B |
| 12/11/2025 | $17.34 | $17.30 (-0.23%) | $17.42 | $17.20 | 351.31 K | $1.19 B |
| 12/10/2025 | $17.58 | $17.42 (-0.91%) | $17.63 | $17.32 | 368.71 K | $1.20 B |
| 12/09/2025 | $17.75 | $17.58 (-0.96%) | $17.75 | $17.48 | 245.10 K | $1.21 B |
| 12/08/2025 | $17.75 | $17.72 (-0.17%) | $18.07 | $17.66 | 540.81 K | $1.22 B |
| 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 |
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.
