Navigator Ltd. (NVGS)
NYSE: NVGS
· Real-Time Price · USD
16.03
-0.34 (-2.11%)
At close: Sep 26, 2025, 3:59 PM
15.99
-0.25%
After-hours: Sep 26, 2025, 06:22 PM EDT
NVGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.28 | 16.32 | 16.01 | 16.02 | 16.02 | -2.20% | 186,419 |
| Sep 25, 2025 | 16.61 | 16.61 | 16.23 | 16.38 | 16.38 | -0.06% | 255,204 |
| Sep 24, 2025 | 16.53 | 16.68 | 16.33 | 16.39 | 16.39 | -1.15% | 234,700 |
| Sep 23, 2025 | 16.41 | 16.76 | 16.41 | 16.58 | 16.58 | 1.53% | 175,500 |
| Sep 22, 2025 | 16.49 | 16.56 | 16.32 | 16.33 | 16.33 | -1.03% | 172,601 |
| Sep 19, 2025 | 16.82 | 16.82 | 16.38 | 16.50 | 16.50 | -2.08% | 241,931 |
| Sep 18, 2025 | 16.72 | 16.90 | 16.57 | 16.85 | 16.85 | 0.48% | 157,017 |
| Sep 17, 2025 | 16.62 | 16.93 | 16.58 | 16.77 | 16.77 | 1.08% | 205,900 |
| Sep 16, 2025 | 16.84 | 16.84 | 16.43 | 16.59 | 16.59 | -1.43% | 222,100 |
| Sep 15, 2025 | 16.54 | 16.95 | 16.52 | 16.83 | 16.83 | 1.88% | 288,744 |
| Sep 12, 2025 | 16.48 | 16.65 | 16.43 | 16.52 | 16.52 | -0.24% | 206,120 |
| Sep 11, 2025 | 16.33 | 16.59 | 16.27 | 16.56 | 16.56 | 0.61% | 201,700 |
| Sep 10, 2025 | 16.50 | 16.62 | 16.33 | 16.46 | 16.46 | -0.12% | 267,000 |
| Sep 9, 2025 | 16.66 | 16.68 | 16.44 | 16.48 | 16.48 | -1.02% | 175,200 |
| Sep 8, 2025 | 16.76 | 16.77 | 16.46 | 16.65 | 16.65 | 0.18% | 214,056 |
| Sep 5, 2025 | 16.36 | 16.63 | 16.29 | 16.62 | 16.62 | 2.09% | 314,540 |
| Sep 4, 2025 | 15.96 | 16.29 | 15.96 | 16.28 | 16.28 | 1.50% | 328,216 |
| Sep 3, 2025 | 16.03 | 16.18 | 15.94 | 16.04 | 16.04 | 0.31% | 285,002 |
| Sep 2, 2025 | 16.00 | 16.27 | 15.92 | 15.99 | 15.99 | -0.62% | 378,500 |
| Aug 29, 2025 | 16.13 | 16.17 | 15.88 | 16.09 | 16.09 | 0.25% | 268,930 |