5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
-11.23%
6 MONTH PERFORMANCE
+8.91%
YEAR-TO-DATE PERFORMANCE
+21.36%
1 YEAR PERFORMANCE
+34.83%
Navigator Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $20.79 | $21.12 (1.56%) | $21.21 | $20.79 | 14.19 K | |
| 08/13/2026 | $20.62 | $20.72 (0.48%) | $20.95 | $20.62 | 399.32 K | $1.28 B |
| 08/12/2026 | $20.01 | $20.54 (2.65%) | $20.59 | $20.00 | 563.79 K | $1.27 B |
| 08/11/2026 | $20.43 | $20.03 (-1.96%) | $20.52 | $19.72 | 555.80 K | $1.23 B |
| 08/10/2026 | $20.77 | $20.33 (-2.12%) | $20.81 | $20.31 | 386.95 K | $1.25 B |
| 08/07/2026 | $20.95 | $20.67 (-1.34%) | $21.44 | $20.58 | 331.01 K | $1.27 B |
| 08/06/2026 | $21.13 | $20.87 (-1.23%) | $21.41 | $20.79 | 318.84 K | $1.29 B |
| 08/05/2026 | $21.80 | $20.57 (-5.64%) | $22.01 | $20.51 | 624.60 K | $1.27 B |
| 08/04/2026 | $21.59 | $21.41 (-0.83%) | $21.63 | $21.19 | 445.30 K | $1.39 B |
| 08/03/2026 | $22.47 | $21.80 (-2.98%) | $22.51 | $21.79 | 307.00 K | $1.42 B |
| 07/31/2026 | $22.15 | $22.35 (0.9%) | $22.55 | $22.15 | 272.55 K | $1.45 B |
| 07/30/2026 | $21.83 | $22.12 (1.33%) | $22.33 | $21.56 | 382.43 K | $1.44 B |
| 07/29/2026 | $21.92 | $21.91 (-0.05%) | $22.10 | $21.62 | 455.32 K | $1.42 B |
| 07/28/2026 | $21.78 | $21.77 (-0.05%) | $21.88 | $21.48 | 450.40 K | $1.41 B |
| 07/27/2026 | $21.38 | $21.71 (1.54%) | $21.78 | $21.21 | 514.48 K | $1.41 B |
| 07/24/2026 | $21.78 | $21.71 (-0.32%) | $21.95 | $21.39 | 418.20 K | $1.41 B |
| 07/23/2026 | $21.12 | $21.68 (2.65%) | $21.73 | $21.00 | 470.50 K | $1.41 B |
| 07/22/2026 | $21.50 | $21.10 (-1.86%) | $21.74 | $21.05 | 345.38 K | $1.37 B |
| 07/21/2026 | $21.14 | $21.46 (1.51%) | $21.50 | $20.97 | 432.20 K | $1.39 B |
| 07/20/2026 | $20.84 | $21.00 (0.77%) | $21.50 | $20.84 | 416.90 K | $1.36 B |
| 07/17/2026 | $21.10 | $20.71 (-1.85%) | $21.16 | $20.37 | 367.81 K | $1.34 B |
| 07/16/2026 | $21.06 | $21.21 (0.71%) | $21.57 | $21.00 | 418.30 K | $1.38 B |
| 07/15/2026 | $21.48 | $21.30 (-0.84%) | $21.48 | $20.78 | 436.81 K | $1.38 B |
| 07/14/2026 | $20.60 | $21.08 (2.33%) | $21.20 | $20.60 | 480.30 K | $1.37 B |
| 07/13/2026 | $20.91 | $20.48 (-2.06%) | $20.99 | $20.45 | 459.87 K | $1.33 B |
| 07/10/2026 | $20.20 | $20.67 (2.33%) | $20.72 | $20.10 | 306.60 K | $1.34 B |
| 07/09/2026 | $20.53 | $20.13 (-1.95%) | $20.80 | $19.54 | 624.10 K | $1.31 B |
| 07/08/2026 | $20.30 | $20.78 (2.36%) | $20.87 | $20.04 | 417.51 K | $1.35 B |
| 07/07/2026 | $19.91 | $20.09 (0.9%) | $20.16 | $19.88 | 321.64 K | $1.30 B |
| 07/06/2026 | $19.25 | $19.86 (3.17%) | $20.04 | $19.04 | 482.23 K | $1.29 B |
| 07/02/2026 | $18.92 | $19.12 (1.06%) | $19.65 | $18.92 | 746.51 K | $1.24 B |
| 07/01/2026 | $18.58 | $18.62 (0.22%) | $18.98 | $18.58 | 575.04 K | $1.21 B |
| 06/30/2026 | $19.07 | $18.63 (-2.31%) | $19.22 | $18.30 | 964.72 K | $1.21 B |
| 06/29/2026 | $20.23 | $19.11 (-5.54%) | $20.49 | $19.08 | 934.70 K | $1.24 B |
| 06/26/2026 | $20.53 | $20.12 (-2%) | $20.75 | $19.64 | 2.13 M | $1.31 B |
| 06/25/2026 | $21.56 | $20.59 (-4.5%) | $21.79 | $20.56 | 474.81 K | $1.34 B |
| 06/24/2026 | $22.31 | $21.54 (-3.45%) | $22.34 | $21.46 | 588.60 K | $1.40 B |
| 06/23/2026 | $21.27 | $22.38 (5.22%) | $22.42 | $21.21 | 441.38 K | $1.45 B |
| 06/22/2026 | $21.74 | $21.90 (0.74%) | $22.36 | $21.56 | 513.82 K | $1.42 B |
| 06/18/2026 | $21.97 | $21.71 (-1.18%) | $22.03 | $21.44 | 546.31 K | $1.41 B |
| 06/17/2026 | $22.40 | $21.98 (-1.87%) | $22.50 | $21.81 | 251.00 K | $1.43 B |
| 06/16/2026 | $22.74 | $22.44 (-1.32%) | $22.83 | $22.32 | 219.02 K | $1.46 B |
| 06/15/2026 | $22.88 | $22.74 (-0.61%) | $23.00 | $22.25 | 245.92 K | $1.48 B |
| 06/12/2026 | $22.51 | $23.00 (2.18%) | $23.11 | $22.38 | 196.65 K | $1.49 B |
| 06/11/2026 | $22.86 | $22.61 (-1.09%) | $23.16 | $22.55 | 213.52 K | $1.47 B |
| 06/10/2026 | $22.62 | $22.54 (-0.35%) | $22.89 | $22.46 | 232.32 K | $1.46 B |
| 06/09/2026 | $21.99 | $22.59 (2.73%) | $22.60 | $21.99 | 299.70 K | $1.47 B |
| 06/08/2026 | $22.01 | $22.02 (0.05%) | $22.28 | $21.86 | 281.13 K | $1.43 B |
| 06/05/2026 | $21.73 | $21.79 (0.28%) | $22.08 | $21.62 | 271.91 K | $1.41 B |
| 06/04/2026 | $21.88 | $21.74 (-0.64%) | $22.11 | $21.70 | 345.25 K | $1.41 B |
| 06/03/2026 | $22.09 | $21.87 (-1%) | $22.19 | $21.85 | 278.60 K | $1.42 B |
| 06/02/2026 | $21.86 | $22.22 (1.65%) | $22.31 | $21.69 | 340.70 K | $1.44 B |
| 06/01/2026 | $21.61 | $21.86 (1.16%) | $22.06 | $21.44 | 292.90 K | $1.42 B |
| 05/29/2026 | $21.70 | $21.70 (0%) | $21.91 | $21.47 | 309.84 K | $1.41 B |
| 05/28/2026 | $22.47 | $21.84 (-2.8%) | $22.71 | $21.72 | 412.77 K | $1.42 B |
| 05/27/2026 | $23.21 | $22.48 (-3.15%) | $23.26 | $22.45 | 455.70 K | $1.46 B |
| 05/26/2026 | $23.20 | $23.31 (0.47%) | $23.69 | $23.03 | 496.92 K | $1.51 B |
| 05/22/2026 | $23.30 | $23.13 (-0.73%) | $23.39 | $22.76 | 664.82 K | $1.50 B |
| 05/21/2026 | $23.79 | $23.40 (-1.64%) | $23.90 | $23.36 | 560.20 K | $1.52 B |
| 05/20/2026 | $23.92 | $23.79 (-0.54%) | $24.29 | $23.60 | 838.41 K | $1.54 B |
| 05/19/2026 | $24.26 | $23.90 (-1.48%) | $24.36 | $23.81 | 514.54 K | $1.55 B |
| 05/18/2026 | $23.87 | $24.29 (1.76%) | $24.36 | $23.53 | 505.11 K | $1.58 B |
| 05/15/2026 | $23.53 | $23.87 (1.44%) | $23.87 | $23.38 | 484.60 K | $1.55 B |
| 05/14/2026 | $23.27 | $23.68 (1.76%) | $23.68 | $23.09 | 398.21 K | $1.54 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.
