5 DAY PERFORMANCE
+7.21%
1 MONTH PERFORMANCE
+4.15%
3 MONTH PERFORMANCE
-2.07%
6 MONTH PERFORMANCE
-10.33%
YEAR-TO-DATE PERFORMANCE
+4.63%
1 YEAR PERFORMANCE
+5.45%
Navigator Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $15.49 | $16.05 (3.58%) | $16.05 | $15.49 | 67,471 | |
| 12/31/2024 | $15.15 | $15.35 (1.32%) | $15.44 | $15.15 | 90,128 | $1.07 B |
| 12/30/2024 | $14.98 | $15.11 (0.87%) | $15.14 | $14.82 | 157,500 | $1.05 B |
| 12/27/2024 | $15.12 | $14.98 (-0.93%) | $15.19 | $14.90 | 74,428 | $1.04 B |
| 12/26/2024 | $15.31 | $15.08 (-1.5%) | $15.43 | $15.01 | 99,538 | $1.05 B |
| 12/24/2024 | $15.16 | $15.28 (0.79%) | $15.29 | $15.07 | 132,713 | $1.06 B |
| 12/23/2024 | $14.94 | $15.14 (1.34%) | $15.18 | $14.92 | 112,326 | $1.05 B |
| 12/20/2024 | $14.74 | $14.93 (1.29%) | $15.14 | $14.65 | 159,234 | $1.04 B |
| 12/19/2024 | $15.05 | $14.76 (-1.93%) | $15.10 | $14.67 | 126,200 | $1.03 B |
| 12/18/2024 | $14.95 | $14.90 (-0.33%) | $15.15 | $14.85 | 175,500 | $1.04 B |
| 12/17/2024 | $14.90 | $14.87 (-0.2%) | $14.92 | $14.55 | 164,900 | $1.03 B |
| 12/16/2024 | $15.36 | $14.98 (-2.47%) | $15.41 | $14.91 | 298,402 | $1.04 B |
| 12/13/2024 | $15.47 | $15.45 (-0.13%) | $15.56 | $15.37 | 121,389 | $1.07 B |
| 12/12/2024 | $15.53 | $15.49 (-0.26%) | $15.54 | $15.33 | 148,143 | $1.08 B |
| 12/11/2024 | $15.72 | $15.53 (-1.21%) | $15.75 | $15.35 | 103,827 | $1.08 B |
| 12/10/2024 | $15.48 | $15.65 (1.1%) | $15.80 | $15.45 | 120,276 | $1.09 B |
| 12/09/2024 | $15.52 | $15.49 (-0.19%) | $15.78 | $15.42 | 130,699 | $1.08 B |
| 12/06/2024 | $15.68 | $15.38 (-1.91%) | $15.68 | $15.21 | 292,364 | $1.07 B |
| 12/05/2024 | $15.43 | $15.64 (1.36%) | $15.73 | $15.43 | 136,859 | $1.09 B |
| 12/04/2024 | $15.72 | $15.45 (-1.72%) | $15.81 | $15.42 | 131,370 | $1.07 B |
| 12/03/2024 | $15.56 | $15.77 (1.35%) | $15.79 | $15.46 | 131,556 | $1.10 B |
| 12/02/2024 | $15.62 | $15.42 (-1.28%) | $15.67 | $15.37 | 138,294 | $1.07 B |
| 11/29/2024 | $15.72 | $15.66 (-0.38%) | $15.80 | $15.59 | 85,355 | $1.09 B |
| 11/27/2024 | $15.60 | $15.72 (0.77%) | $15.72 | $15.49 | 234,761 | $1.09 B |
| 11/26/2024 | $15.90 | $15.64 (-1.64%) | $16.10 | $15.64 | 208,704 | $1.09 B |
| 11/25/2024 | $16.22 | $15.88 (-2.1%) | $16.22 | $15.86 | 324,303 | $1.10 B |
| 11/22/2024 | $15.89 | $16.32 (2.71%) | $16.38 | $15.89 | 175,627 | $1.13 B |
| 11/21/2024 | $16.02 | $15.92 (-0.62%) | $16.20 | $15.85 | 154,480 | $1.11 B |
| 11/20/2024 | $16.16 | $16.06 (-0.62%) | $16.22 | $15.91 | 130,650 | $1.12 B |
| 11/19/2024 | $16.16 | $16.14 (-0.12%) | $16.27 | $16.08 | 74,223 | $1.12 B |
| 11/18/2024 | $16.22 | $16.19 (-0.18%) | $16.30 | $15.97 | 270,798 | $1.13 B |
| 11/15/2024 | $16.31 | $16.13 (-1.1%) | $16.33 | $15.97 | 118,955 | $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 | 193,364 | $1.09 B |
| 11/11/2024 | $15.62 | $15.50 (-0.77%) | $15.83 | $15.25 | 281,194 | $1.08 B |
| 11/08/2024 | $15.66 | $15.61 (-0.32%) | $15.76 | $15.55 | 154,111 | $1.09 B |
| 11/07/2024 | $15.48 | $15.67 (1.23%) | $16.01 | $15.45 | 397,833 | $1.09 B |
| 11/06/2024 | $15.91 | $15.99 (0.5%) | $16.09 | $15.65 | 181,611 | $1.11 B |
| 11/05/2024 | $15.58 | $15.76 (1.16%) | $15.79 | $15.45 | 137,964 | $1.10 B |
| 11/04/2024 | $15.44 | $15.44 (0%) | $15.64 | $15.31 | 184,672 | $1.07 B |
| 11/01/2024 | $15.54 | $15.40 (-0.9%) | $15.61 | $15.40 | 110,071 | $1.07 B |
| 10/31/2024 | $15.15 | $15.41 (1.72%) | $15.50 | $15.11 | 167,531 | $1.07 B |
| 10/30/2024 | $15.50 | $15.14 (-2.32%) | $15.64 | $15.08 | 362,471 | $1.05 B |
| 10/29/2024 | $16.07 | $15.59 (-2.99%) | $16.07 | $15.51 | 226,323 | $1.08 B |
| 10/28/2024 | $15.85 | $16.00 (0.95%) | $16.02 | $15.78 | 139,937 | $1.11 B |
| 10/25/2024 | $15.81 | $15.85 (0.25%) | $16.04 | $15.79 | 142,651 | $1.10 B |
| 10/24/2024 | $15.78 | $15.79 (0.06%) | $15.87 | $15.68 | 119,864 | $1.10 B |
| 10/23/2024 | $16.11 | $15.71 (-2.48%) | $16.11 | $15.63 | 286,819 | $1.09 B |
| 10/22/2024 | $16.40 | $16.17 (-1.4%) | $16.44 | $16.16 | 170,656 | $1.12 B |
| 10/21/2024 | $16.67 | $16.38 (-1.74%) | $16.69 | $16.34 | 246,625 | $1.14 B |
| 10/18/2024 | $16.24 | $16.57 (2.03%) | $16.73 | $16.17 | 325,789 | $1.15 B |
| 10/17/2024 | $15.84 | $16.05 (1.33%) | $16.08 | $15.82 | 144,892 | $1.12 B |
| 10/16/2024 | $15.64 | $15.83 (1.21%) | $15.91 | $15.64 | 139,101 | $1.10 B |
| 10/15/2024 | $15.67 | $15.63 (-0.26%) | $15.77 | $15.55 | 257,231 | $1.09 B |
| 10/14/2024 | $16.15 | $15.86 (-1.8%) | $16.23 | $15.78 | 185,941 | $1.10 B |
| 10/11/2024 | $16.15 | $16.26 (0.68%) | $16.29 | $16.06 | 135,066 | $1.13 B |
| 10/10/2024 | $16.23 | $16.20 (-0.18%) | $16.27 | $16.13 | 66,000 | $1.13 B |
| 10/09/2024 | $16.44 | $16.28 (-0.97%) | $16.47 | $16.26 | 72,333 | $1.13 B |
| 10/08/2024 | $16.69 | $16.52 (-1.02%) | $16.69 | $16.31 | 156,783 | $1.15 B |
| 10/07/2024 | $16.63 | $16.79 (0.96%) | $16.87 | $16.63 | 115,929 | $1.17 B |
| 10/04/2024 | $16.89 | $16.66 (-1.36%) | $16.89 | $16.62 | 175,793 | $1.16 B |
| 10/03/2024 | $16.39 | $16.79 (2.44%) | $16.80 | $16.33 | 174,048 | $1.17 B |
| 10/02/2024 | $16.21 | $16.40 (1.17%) | $16.44 | $16.21 | 90,715 | $1.14 B |