5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
-11.79%
3 MONTH PERFORMANCE
-10.61%
6 MONTH PERFORMANCE
-18.20%
YEAR-TO-DATE PERFORMANCE
-12.77%
1 YEAR PERFORMANCE
-12.77%
Navigator Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $13.39 | $13.38 (-0.07%) | $13.54 | $13.25 | 185,698 | $931.68 M |
| 03/27/2025 | $13.65 | $13.39 (-1.9%) | $13.74 | $13.29 | 377,000 | $932.38 M |
| 03/26/2025 | $13.84 | $13.63 (-1.52%) | $13.89 | $13.58 | 270,416 | $949.09 M |
| 03/25/2025 | $13.99 | $13.74 (-1.79%) | $14.10 | $13.65 | 245,100 | $956.75 M |
| 03/24/2025 | $14.01 | $13.93 (-0.57%) | $14.12 | $13.88 | 273,800 | $969.98 M |
| 03/21/2025 | $14.22 | $13.91 (-2.18%) | $14.37 | $13.88 | 335,341 | $968.58 M |
| 03/20/2025 | $14.12 | $14.36 (1.7%) | $14.47 | $14.00 | 321,309 | $999.92 M |
| 03/19/2025 | $13.99 | $14.25 (1.86%) | $14.33 | $13.88 | 281,312 | $992.26 M |
| 03/18/2025 | $14.16 | $13.94 (-1.55%) | $14.16 | $13.89 | 205,032 | $970.67 M |
| 03/17/2025 | $13.78 | $14.01 (1.67%) | $14.15 | $13.78 | 353,400 | $975.55 M |
| 03/14/2025 | $13.75 | $13.68 (-0.51%) | $13.88 | $13.47 | 491,610 | $951.31 M |
| 03/13/2025 | $13.79 | $13.75 (-0.29%) | $14.51 | $13.60 | 359,685 | $956.17 M |
| 03/12/2025 | $14.40 | $13.87 (-3.68%) | $14.43 | $13.56 | 297,637 | $964.52 M |
| 03/11/2025 | $13.68 | $13.79 (0.8%) | $13.93 | $13.55 | 302,610 | $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 |
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.
