Navigator Ltd. (NVGS)
14.45
-0.28 (-1.90%)
At close: Mar 04, 2025, 3:59 PM
14.47
0.14%
After-hours: Mar 04, 2025, 07:00 PM EST
NVGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.26 | 15.38 | 14.69 | 14.73 | -0.45 | -2.96% | 301,310 |
| Feb 28, 2025 | 15.12 | 15.28 | 15.06 | 15.18 | -0.03 | -0.20% | 150,300 |
| Feb 27, 2025 | 15.52 | 15.52 | 15.10 | 15.21 | -0.31 | -2.00% | 239,213 |
| Feb 26, 2025 | 15.44 | 15.65 | 15.41 | 15.52 | 0.06 | 0.39% | 176,000 |
| Feb 25, 2025 | 15.74 | 15.82 | 15.42 | 15.46 | -0.25 | -1.59% | 154,000 |
| Feb 24, 2025 | 15.62 | 15.78 | 15.50 | 15.71 | 0.04 | 0.26% | 294,200 |
| Feb 21, 2025 | 16.05 | 16.08 | 15.63 | 15.67 | -0.35 | -2.18% | 140,500 |
| Feb 20, 2025 | 16.13 | 16.34 | 15.91 | 16.02 | -0.21 | -1.29% | 221,500 |
| Feb 19, 2025 | 16.31 | 16.57 | 16.15 | 16.23 | -0.03 | -0.18% | 181,633 |
| Feb 18, 2025 | 16.38 | 16.53 | 16.25 | 16.26 | -0.12 | -0.73% | 151,416 |
| Feb 14, 2025 | 16.76 | 16.76 | 16.31 | 16.38 | -0.20 | -1.21% | 166,548 |
| Feb 13, 2025 | 16.81 | 16.94 | 16.49 | 16.58 | -0.28 | -1.66% | 148,400 |
| Feb 12, 2025 | 16.75 | 17.05 | 16.75 | 16.86 | 0.08 | 0.48% | 189,578 |
| Feb 11, 2025 | 16.76 | 16.95 | 16.70 | 16.78 | 0.10 | 0.60% | 116,037 |
| Feb 10, 2025 | 16.59 | 16.75 | 16.42 | 16.68 | 0.16 | 0.97% | 91,644 |
| Feb 7, 2025 | 16.96 | 17.04 | 16.46 | 16.52 | -0.42 | -2.48% | 99,701 |
| Feb 6, 2025 | 17.01 | 17.12 | 16.82 | 16.94 | 0.00 | 0.00% | 183,700 |
| Feb 5, 2025 | 16.97 | 17.19 | 16.87 | 16.94 | -0.07 | -0.41% | 172,300 |
| Feb 4, 2025 | 16.55 | 17.23 | 16.49 | 17.01 | 0.44 | 2.66% | 258,430 |
| Feb 3, 2025 | 16.50 | 16.68 | 16.14 | 16.57 | -0.04 | -0.24% | 195,310 |
| Jan 31, 2025 | 16.99 | 17.52 | 16.60 | 16.61 | -0.44 | -2.58% | 1,077,193 |
| Jan 30, 2025 | 16.61 | 17.15 | 16.49 | 17.05 | 0.55 | 3.33% | 354,600 |
| Jan 29, 2025 | 16.21 | 16.60 | 16.21 | 16.50 | 0.29 | 1.79% | 232,827 |
| Jan 28, 2025 | 16.17 | 16.35 | 15.92 | 16.21 | 0.06 | 0.37% | 139,600 |
| Jan 27, 2025 | 16.37 | 16.56 | 16.08 | 16.15 | -0.21 | -1.28% | 178,000 |
| Jan 24, 2025 | 16.60 | 16.60 | 16.21 | 16.36 | -0.16 | -0.97% | 114,904 |
| Jan 23, 2025 | 16.53 | 16.58 | 16.38 | 16.52 | 0.06 | 0.36% | 109,001 |
| Jan 22, 2025 | 16.68 | 16.71 | 16.37 | 16.46 | -0.24 | -1.44% | 138,700 |
| Jan 21, 2025 | 16.76 | 16.76 | 16.45 | 16.70 | 0.02 | 0.12% | 178,300 |
| Jan 17, 2025 | 16.62 | 16.98 | 16.56 | 16.68 | 0.02 | 0.12% | 111,400 |
| Jan 16, 2025 | 16.79 | 17.04 | 16.51 | 16.66 | -0.23 | -1.36% | 158,419 |
| Jan 15, 2025 | 17.20 | 17.25 | 16.87 | 16.89 | -0.22 | -1.29% | 139,425 |
| Jan 14, 2025 | 17.00 | 17.11 | 16.76 | 17.11 | 0.03 | 0.18% | 108,643 |
| Jan 13, 2025 | 17.10 | 17.50 | 16.76 | 17.08 | -0.02 | -0.12% | 216,200 |
| Jan 10, 2025 | 16.50 | 17.16 | 16.49 | 17.10 | 0.64 | 3.89% | 388,500 |
| Jan 8, 2025 | 16.31 | 16.50 | 16.21 | 16.46 | 0.09 | 0.55% | 131,016 |
| Jan 7, 2025 | 16.10 | 16.53 | 16.08 | 16.37 | 0.62 | 3.94% | 140,042 |
| Jan 6, 2025 | 15.84 | 16.33 | 15.74 | 15.75 | -0.04 | -0.25% | 189,000 |
| Jan 3, 2025 | 16.00 | 16.12 | 15.66 | 15.79 | -0.26 | -1.62% | 210,200 |
| Jan 2, 2025 | 15.49 | 16.16 | 15.49 | 16.05 | 0.70 | 4.56% | 342,760 |
| Dec 31, 2024 | 15.15 | 15.44 | 15.15 | 15.35 | 0.24 | 1.59% | 90,129 |
| Dec 30, 2024 | 14.98 | 15.14 | 14.82 | 15.11 | 0.13 | 0.87% | 157,500 |
| Dec 27, 2024 | 15.12 | 15.19 | 14.90 | 14.98 | -0.10 | -0.66% | 74,428 |
| Dec 26, 2024 | 15.31 | 15.43 | 15.01 | 15.08 | -0.20 | -1.31% | 99,538 |
| Dec 24, 2024 | 15.16 | 15.29 | 15.07 | 15.28 | 0.14 | 0.92% | 132,713 |
| Dec 23, 2024 | 14.94 | 15.18 | 14.92 | 15.14 | 0.21 | 1.41% | 112,326 |
| Dec 20, 2024 | 14.74 | 15.14 | 14.65 | 14.93 | 0.17 | 1.15% | 159,234 |
| Dec 19, 2024 | 15.05 | 15.10 | 14.67 | 14.76 | -0.14 | -0.94% | 126,200 |
| Dec 18, 2024 | 14.95 | 15.15 | 14.85 | 14.90 | 0.03 | 0.20% | 175,500 |
| Dec 17, 2024 | 14.90 | 14.92 | 14.55 | 14.87 | -0.11 | -0.73% | 164,900 |