-
5 DAY PERFORMANCE
+4.13% -
1 MONTH PERFORMANCE
+1.96% -
3 MONTH PERFORMANCE
+0.37% -
6 MONTH PERFORMANCE
-0.49% -
YEAR-TO-DATE PERFORMANCE
+10.93% -
1 YEAR PERFORMANCE
+14.63%
Navigator Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $16.31 | $16.13 (-1.1%) | $16.33 | $15.97 | 118,942 | $1.12 B |
| 11/14/2024 | $15.91 | $16.27 (2.26%) | $16.57 | $15.91 | 284,649 | $1.13 B |
| 11/13/2024 | $15.65 | $15.87 (1.41%) | $15.97 | $15.49 | 158,411 | $1.10 B |
| 11/12/2024 | $15.41 | $15.61 (1.3%) | $15.68 | $15.39 | 193,400 | $1.09 B |
| 11/11/2024 | $15.62 | $15.50 (-0.77%) | $15.83 | $15.25 | 281,200 | $1.08 B |
| 11/08/2024 | $15.66 | $15.61 (-0.32%) | $15.76 | $15.55 | 154,111 | $1.13 B |
| 11/07/2024 | $15.48 | $15.67 (1.23%) | $16.01 | $15.45 | 397,833 | $1.14 B |
| 11/06/2024 | $15.91 | $15.99 (0.5%) | $16.09 | $15.65 | 181,611 | $1.16 B |
| 11/05/2024 | $15.58 | $15.76 (1.16%) | $15.79 | $15.45 | 137,964 | $1.14 B |
| 11/04/2024 | $15.44 | $15.44 (0%) | $15.64 | $15.31 | 184,672 | $1.12 B |
| 11/01/2024 | $15.54 | $15.40 (-0.9%) | $15.61 | $15.40 | 110,071 | $1.12 B |
| 10/31/2024 | $15.15 | $15.41 (1.72%) | $15.50 | $15.11 | 167,531 | $1.12 B |
| 10/30/2024 | $15.50 | $15.14 (-2.32%) | $15.64 | $15.08 | 362,500 | $1.10 B |
| 10/29/2024 | $16.07 | $15.59 (-2.99%) | $16.07 | $15.51 | 226,323 | $1.13 B |
| 10/28/2024 | $15.85 | $16.00 (0.95%) | $16.02 | $15.78 | 139,937 | $1.16 B |
| 10/25/2024 | $15.81 | $15.85 (0.25%) | $16.04 | $15.79 | 142,700 | $1.15 B |
| 10/24/2024 | $15.78 | $15.79 (0.06%) | $15.87 | $15.68 | 119,900 | $1.14 B |
| 10/23/2024 | $16.11 | $15.71 (-2.48%) | $16.11 | $15.63 | 286,819 | $1.14 B |
| 10/22/2024 | $16.40 | $16.17 (-1.4%) | $16.44 | $16.16 | 170,656 | $1.17 B |
| 10/21/2024 | $16.67 | $16.38 (-1.74%) | $16.69 | $16.34 | 246,625 | $1.19 B |
| 10/18/2024 | $16.24 | $16.57 (2.03%) | $16.73 | $16.17 | 325,800 | $1.20 B |
| 10/17/2024 | $15.84 | $16.05 (1.33%) | $16.08 | $15.82 | 144,892 | $1.16 B |
| 10/16/2024 | $15.64 | $15.83 (1.21%) | $15.91 | $15.64 | 139,101 | $1.15 B |
| 10/15/2024 | $15.67 | $15.63 (-0.26%) | $15.77 | $15.55 | 257,231 | $1.13 B |
| 10/14/2024 | $16.15 | $15.86 (-1.8%) | $16.23 | $15.78 | 185,941 | $1.15 B |
| 10/11/2024 | $16.15 | $16.26 (0.68%) | $16.29 | $16.06 | 135,100 | $1.18 B |
| 10/10/2024 | $16.23 | $16.20 (-0.18%) | $16.27 | $16.13 | 66,000 | $1.17 B |
| 10/09/2024 | $16.44 | $16.28 (-0.97%) | $16.47 | $16.26 | 72,333 | $1.18 B |
| 10/08/2024 | $16.69 | $16.52 (-1.02%) | $16.69 | $16.31 | 156,800 | $1.20 B |
| 10/07/2024 | $16.63 | $16.79 (0.96%) | $16.87 | $16.63 | 115,929 | $1.22 B |
| 10/04/2024 | $16.89 | $16.66 (-1.36%) | $16.89 | $16.62 | 175,800 | $1.21 B |
| 10/03/2024 | $16.39 | $16.79 (2.44%) | $16.80 | $16.33 | 174,048 | $1.22 B |
| 10/02/2024 | $16.21 | $16.40 (1.17%) | $16.44 | $16.21 | 90,715 | $1.19 B |
| 10/01/2024 | $15.97 | $16.16 (1.19%) | $16.29 | $15.92 | 200,301 | $1.17 B |
| 09/30/2024 | $16.39 | $16.07 (-1.95%) | $16.39 | $16.02 | 224,200 | $1.16 B |
| 09/27/2024 | $16.41 | $16.37 (-0.24%) | $16.50 | $16.35 | 118,915 | $1.19 B |
| 09/26/2024 | $16.28 | $16.43 (0.92%) | $16.60 | $16.28 | 233,241 | $1.19 B |
| 09/25/2024 | $16.34 | $16.27 (-0.43%) | $16.43 | $16.13 | 227,440 | $1.18 B |
| 09/24/2024 | $16.23 | $16.45 (1.36%) | $16.46 | $16.20 | 236,523 | $1.19 B |
| 09/23/2024 | $15.93 | $16.18 (1.57%) | $16.18 | $15.87 | 267,900 | $1.17 B |
| 09/20/2024 | $15.99 | $15.95 (-0.25%) | $16.08 | $15.79 | 150,600 | $1.16 B |
| 09/19/2024 | $16.19 | $16.13 (-0.37%) | $16.41 | $15.84 | 314,800 | $1.17 B |
| 09/18/2024 | $16.08 | $16.02 (-0.37%) | $16.35 | $15.97 | 250,412 | $1.16 B |
| 09/17/2024 | $15.91 | $15.94 (0.19%) | $15.97 | $15.78 | 156,900 | $1.15 B |
| 09/16/2024 | $15.76 | $15.82 (0.38%) | $15.85 | $15.65 | 144,000 | $1.15 B |
| 09/13/2024 | $15.70 | $15.66 (-0.25%) | $15.83 | $15.50 | 267,600 | $1.13 B |
| 09/12/2024 | $15.29 | $15.63 (2.22%) | $15.78 | $15.20 | 272,738 | $1.13 B |
| 09/11/2024 | $15.04 | $15.19 (1%) | $15.24 | $14.96 | 222,237 | $1.10 B |
| 09/10/2024 | $15.48 | $15.05 (-2.78%) | $15.48 | $14.92 | 258,300 | $1.09 B |
| 09/09/2024 | $15.51 | $15.50 (-0.06%) | $15.63 | $15.48 | 105,539 | $1.12 B |
| 09/06/2024 | $15.95 | $15.53 (-2.63%) | $16.49 | $15.37 | 176,726 | $1.13 B |
| 09/05/2024 | $15.80 | $15.98 (1.14%) | $16.15 | $15.75 | 260,200 | $1.16 B |
| 09/04/2024 | $16.01 | $15.83 (-1.12%) | $16.11 | $15.79 | 267,800 | $1.15 B |
| 09/03/2024 | $16.53 | $15.99 (-3.27%) | $16.55 | $15.90 | 192,498 | $1.16 B |
| 08/30/2024 | $16.28 | $16.81 (3.26%) | $16.82 | $16.28 | 223,900 | $1.22 B |
| 08/29/2024 | $16.34 | $16.24 (-0.61%) | $16.48 | $16.17 | 143,464 | $1.18 B |
| 08/28/2024 | $16.56 | $16.31 (-1.51%) | $16.60 | $16.25 | 124,400 | $1.18 B |
| 08/27/2024 | $16.57 | $16.56 (-0.06%) | $16.64 | $16.47 | 122,900 | $1.20 B |
| 08/26/2024 | $16.53 | $16.60 (0.42%) | $16.74 | $16.45 | 149,200 | $1.20 B |
| 08/23/2024 | $16.18 | $16.40 (1.36%) | $16.56 | $16.12 | 164,700 | $1.19 B |
| 08/22/2024 | $16.50 | $16.12 (-2.3%) | $16.53 | $16.12 | 163,735 | $1.17 B |
| 08/21/2024 | $16.13 | $16.10 (-0.19%) | $16.32 | $16.08 | 83,300 | $1.17 B |
| 08/20/2024 | $16.39 | $16.14 (-1.53%) | $16.62 | $16.10 | 295,300 | $1.17 B |
| 08/19/2024 | $16.10 | $16.34 (1.49%) | $16.43 | $16.10 | 214,411 | $1.18 B |
| 08/16/2024 | $16.30 | $16.08 (-1.35%) | $16.41 | $16.01 | 140,100 | $1.17 B |