Navigator Ltd. (NVGS)
NYSE: NVGS
· Real-Time Price · USD
15.56
-0.03 (-0.19%)
At close: Aug 15, 2025, 10:02 AM
NVGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.75 | 15.86 | 15.49 | 15.59 | 15.59 | -1.14% | 204,938 |
| Aug 13, 2025 | 15.25 | 15.87 | 15.00 | 15.77 | 15.77 | -1.38% | 574,406 |
| Aug 12, 2025 | 15.79 | 16.02 | 15.72 | 15.99 | 15.99 | 1.98% | 284,554 |
| Aug 11, 2025 | 15.84 | 15.84 | 15.56 | 15.68 | 15.68 | -1.13% | 254,600 |
| Aug 8, 2025 | 15.83 | 16.10 | 15.67 | 15.86 | 15.86 | 0.63% | 301,500 |
| Aug 7, 2025 | 16.04 | 16.11 | 15.62 | 15.76 | 15.76 | -1.38% | 308,000 |
| Aug 6, 2025 | 16.16 | 16.25 | 15.97 | 15.98 | 15.98 | -0.75% | 283,311 |
| Aug 5, 2025 | 15.79 | 16.20 | 15.77 | 16.10 | 16.10 | 2.55% | 337,000 |
| Aug 4, 2025 | 15.56 | 15.87 | 15.56 | 15.70 | 15.70 | 1.49% | 476,100 |
| Aug 1, 2025 | 15.67 | 15.67 | 15.33 | 15.47 | 15.47 | -1.90% | 373,431 |
| Jul 31, 2025 | 15.94 | 16.01 | 15.71 | 15.77 | 15.77 | -2.29% | 389,878 |
| Jul 30, 2025 | 16.41 | 16.51 | 16.01 | 16.14 | 16.14 | -1.71% | 375,632 |
| Jul 29, 2025 | 16.25 | 16.56 | 16.18 | 16.42 | 16.42 | 1.23% | 564,718 |
| Jul 28, 2025 | 16.10 | 16.24 | 15.97 | 16.22 | 16.22 | 1.25% | 469,000 |
| Jul 25, 2025 | 16.37 | 16.45 | 16.02 | 16.02 | 16.02 | -2.38% | 355,020 |
| Jul 24, 2025 | 16.57 | 16.63 | 16.36 | 16.41 | 16.41 | -1.32% | 374,200 |
| Jul 23, 2025 | 16.25 | 16.72 | 16.04 | 16.63 | 16.63 | 2.91% | 493,900 |
| Jul 22, 2025 | 15.96 | 16.17 | 15.95 | 16.16 | 16.16 | 1.51% | 547,431 |
| Jul 21, 2025 | 15.81 | 15.95 | 15.67 | 15.92 | 15.92 | 1.02% | 414,400 |
| Jul 18, 2025 | 15.89 | 15.89 | 15.67 | 15.76 | 15.76 | 0.13% | 528,428 |