5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
-23.48%
6 MONTH PERFORMANCE
-17.47%
YEAR-TO-DATE PERFORMANCE
-17.20%
1 YEAR PERFORMANCE
-16.05%
Navigator Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $12.74 | $12.73 (-0.08%) | $12.92 | $12.63 | 203,387 | $883.80 M |
| 04/30/2025 | $12.80 | $12.69 (-0.86%) | $12.86 | $12.66 | 272,000 | $881.03 M |
| 04/29/2025 | $12.66 | $12.98 (2.53%) | $13.48 | $12.66 | 408,900 | $901.16 M |
| 04/28/2025 | $12.80 | $12.71 (-0.7%) | $12.84 | $12.65 | 180,636 | $882.42 M |
| 04/25/2025 | $12.41 | $12.84 (3.46%) | $13.01 | $12.32 | 346,200 | $894.08 M |
| 04/24/2025 | $12.32 | $12.45 (1.06%) | $12.54 | $12.22 | 521,703 | $866.92 M |
| 04/23/2025 | $12.35 | $12.28 (-0.57%) | $12.41 | $12.19 | 202,627 | $855.08 M |
| 04/22/2025 | $12.34 | $12.08 (-2.11%) | $12.37 | $12.04 | 234,900 | $841.16 M |
| 04/21/2025 | $12.58 | $12.22 (-2.86%) | $12.63 | $12.09 | 137,726 | $850.91 M |
| 04/17/2025 | $12.40 | $12.68 (2.26%) | $12.70 | $12.40 | 260,440 | $882.94 M |
| 04/16/2025 | $12.32 | $12.34 (0.16%) | $12.52 | $12.31 | 245,621 | $859.26 M |
| 04/15/2025 | $12.48 | $12.28 (-1.6%) | $12.66 | $12.19 | 185,236 | $855.08 M |
| 04/14/2025 | $12.63 | $12.44 (-1.5%) | $12.71 | $12.30 | 335,900 | $866.23 M |
| 04/11/2025 | $12.01 | $12.50 (4.08%) | $12.50 | $12.01 | 430,000 | $870.40 M |
| 04/10/2025 | $12.10 | $11.87 (-1.9%) | $12.24 | $11.62 | 457,602 | $826.53 M |
| 04/09/2025 | $11.49 | $12.22 (6.35%) | $12.45 | $11.22 | 663,500 | $850.91 M |
| 04/08/2025 | $12.15 | $11.58 (-4.69%) | $12.30 | $11.35 | 677,731 | $806.34 M |
| 04/07/2025 | $11.11 | $11.84 (6.57%) | $12.35 | $10.99 | 1.20 M | $824.45 M |
| 04/04/2025 | $11.83 | $10.92 (-7.69%) | $11.83 | $10.55 | 743,434 | $760.38 M |
| 04/03/2025 | $12.79 | $12.23 (-4.38%) | $12.94 | $12.22 | 343,042 | $851.60 M |
| 04/02/2025 | $13.09 | $13.22 (0.99%) | $13.24 | $13.05 | 208,548 | $920.54 M |
| 04/01/2025 | $13.27 | $13.19 (-0.6%) | $13.49 | $13.16 | 216,211 | $918.45 M |
| 03/31/2025 | $13.26 | $13.31 (0.38%) | $13.50 | $13.15 | 212,638 | $926.81 M |
| 03/28/2025 | $13.39 | $13.38 (-0.07%) | $13.54 | $13.25 | 185,701 | $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 | $952.57 M |
| 03/13/2025 | $13.79 | $13.75 (-0.29%) | $14.51 | $13.60 | 359,685 | $957.44 M |
| 03/12/2025 | $14.40 | $13.87 (-3.68%) | $14.43 | $13.56 | 297,637 | $965.80 M |
| 03/11/2025 | $13.68 | $13.79 (0.8%) | $13.93 | $13.55 | 302,610 | $960.23 M |
| 03/10/2025 | $14.21 | $13.78 (-3.03%) | $14.21 | $13.62 | 318,610 | $959.53 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 | $1.03 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 | $1.12 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 |
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.
