Navigator Ltd. (NVGS)

AI Score

Unlock

12.23

-0.21 (-1.69%)

At close: Apr 15, 2025, 3:59 PM

12.37

1.14%

After-hours: Apr 15, 2025, 08:00 PM EDT

Navigator Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	12.63	12.63	12.71	12.71	12.30	12.30	12.44	12.44	-0.48%	335,866
Apr 11, 2025	12.01	12.01	12.50	12.50	12.01	12.01	12.50	12.50	5.31%	429,972
Apr 10, 2025	12.10	12.10	12.24	12.24	11.62	11.62	11.87	11.87	-2.86%	457,602
Apr 9, 2025	11.49	11.49	12.45	12.45	11.22	11.22	12.22	12.22	5.53%	663,500
Apr 8, 2025	12.15	12.15	12.30	12.30	11.35	11.35	11.58	11.58	-2.20%	677,731
Apr 7, 2025	11.11	11.11	12.35	12.35	10.99	10.99	11.84	11.84	8.42%	1,195,925
Apr 4, 2025	11.83	11.83	11.83	11.83	10.55	10.55	10.92	10.92	-10.71%	743,434
Apr 3, 2025	12.79	12.79	12.94	12.94	12.22	12.22	12.23	12.23	-7.49%	343,042
Apr 2, 2025	13.09	13.09	13.24	13.24	13.05	13.05	13.22	13.22	0.23%	208,548
Apr 1, 2025	13.27	13.27	13.49	13.49	13.16	13.16	13.19	13.19	-0.90%	216,211
Mar 31, 2025	13.26	13.26	13.50	13.50	13.15	13.15	13.31	13.31	-0.52%	212,638
Mar 28, 2025	13.39	13.39	13.54	13.54	13.25	13.25	13.38	13.38	-0.07%	185,701
Mar 27, 2025	13.65	13.65	13.74	13.74	13.29	13.29	13.39	13.39	-1.76%	377,000
Mar 26, 2025	13.84	13.84	13.89	13.89	13.58	13.58	13.63	13.63	-0.80%	270,416
Mar 25, 2025	13.99	13.99	14.10	14.10	13.65	13.65	13.74	13.74	-1.36%	245,100
Mar 24, 2025	14.01	14.01	14.12	14.12	13.88	13.88	13.93	13.93	0.14%	273,800
Mar 21, 2025	14.22	14.17	14.37	14.32	13.88	13.83	13.91	13.86	-3.13%	335,341
Mar 20, 2025	14.12	14.07	14.47	14.42	14.00	13.95	14.36	14.31	0.77%	321,309
Mar 19, 2025	13.99	13.94	14.33	14.28	13.88	13.83	14.25	14.20	2.22%	281,312
Mar 18, 2025	14.16	14.11	14.16	14.11	13.89	13.84	13.94	13.89	-0.50%	205,032
Mar 17, 2025	13.78	13.73	14.15	14.10	13.78	13.73	14.01	13.96	2.41%	353,400
Mar 14, 2025	13.75	13.70	13.88	13.83	13.47	13.42	13.68	13.63	-0.51%	491,610
Mar 13, 2025	13.79	13.74	14.51	14.46	13.60	13.55	13.75	13.70	-0.87%	359,685
Mar 12, 2025	14.40	14.35	14.43	14.38	13.56	13.51	13.87	13.82	0.58%	297,637
Mar 11, 2025	13.68	13.63	13.93	13.88	13.55	13.50	13.79	13.74	0.07%	302,610
Mar 10, 2025	14.21	14.16	14.21	14.16	13.62	13.57	13.78	13.73	-4.37%	318,610
Mar 7, 2025	14.46	14.41	14.73	14.68	14.40	14.35	14.41	14.36	-0.35%	126,500
Mar 6, 2025	14.56	14.51	14.70	14.65	14.32	14.27	14.46	14.41	-0.62%	226,700
Mar 5, 2025	14.50	14.45	14.76	14.71	14.40	14.35	14.55	14.50	0.55%	193,300
Mar 4, 2025	14.59	14.54	14.59	14.54	14.17	14.12	14.47	14.42	-1.77%	248,212
Mar 3, 2025	15.26	15.21	15.38	15.33	14.69	14.64	14.73	14.68	-2.96%	301,423
Feb 28, 2025	15.12	15.07	15.28	15.23	15.06	15.01	15.18	15.13	-0.20%	150,300
Feb 27, 2025	15.52	15.47	15.52	15.47	15.10	15.05	15.21	15.16	-2.00%	239,213
Feb 26, 2025	15.44	15.38	15.65	15.59	15.41	15.35	15.52	15.46	0.39%	176,000
Feb 25, 2025	15.74	15.68	15.82	15.76	15.42	15.36	15.46	15.40	-1.59%	154,000
Feb 24, 2025	15.62	15.56	15.78	15.72	15.50	15.44	15.71	15.65	0.26%	294,200
Feb 21, 2025	16.05	15.99	16.08	16.02	15.63	15.57	15.67	15.61	-2.18%	140,500
Feb 20, 2025	16.13	16.07	16.34	16.28	15.91	15.85	16.02	15.96	-1.29%	221,500
Feb 19, 2025	16.31	16.25	16.57	16.51	16.15	16.09	16.23	16.17	-0.18%	181,633
Feb 18, 2025	16.38	16.32	16.53	16.47	16.25	16.19	16.26	16.20	-0.73%	151,416
Feb 14, 2025	16.76	16.70	16.76	16.70	16.31	16.25	16.38	16.32	-1.21%	166,548
Feb 13, 2025	16.81	16.75	16.94	16.88	16.49	16.43	16.58	16.52	-1.66%	148,400
Feb 12, 2025	16.75	16.69	17.05	16.99	16.75	16.69	16.86	16.80	0.48%	189,578
Feb 11, 2025	16.76	16.70	16.95	16.89	16.70	16.64	16.78	16.72	0.60%	116,037
Feb 10, 2025	16.59	16.53	16.75	16.69	16.42	16.36	16.68	16.62	0.97%	91,644
Feb 7, 2025	16.96	16.90	17.04	16.98	16.46	16.40	16.52	16.46	-2.48%	99,701
Feb 6, 2025	17.01	16.95	17.12	17.06	16.82	16.76	16.94	16.88	0.00%	183,700
Feb 5, 2025	16.97	16.91	17.19	17.13	16.87	16.81	16.94	16.88	-0.41%	172,300
Feb 4, 2025	16.55	16.49	17.23	17.17	16.49	16.43	17.01	16.95	2.66%	258,430
Feb 3, 2025	16.50	16.44	16.68	16.62	16.14	16.08	16.57	16.51	-0.24%	195,310