Navigator Ltd. (NVGS)
NYSE: NVGS
· Real-Time Price · USD
16.63
0.35 (2.15%)
At close: Sep 05, 2025, 3:59 PM
16.62
-0.03%
After-hours: Sep 05, 2025, 05:30 PM EDT
NVGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.36 | 16.63 | 16.29 | 16.62 | 16.62 | 2.09% | 308,634 |
| 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 |
| Aug 28, 2025 | 16.32 | 16.32 | 15.96 | 16.05 | 16.05 | -1.23% | 436,209 |
| Aug 27, 2025 | 16.38 | 16.60 | 16.23 | 16.25 | 16.20 | -1.22% | 439,700 |
| Aug 26, 2025 | 16.29 | 16.48 | 16.29 | 16.45 | 16.40 | 0.49% | 216,900 |
| Aug 25, 2025 | 16.43 | 16.49 | 16.29 | 16.37 | 16.32 | -0.18% | 257,392 |
| Aug 22, 2025 | 16.20 | 16.54 | 16.20 | 16.40 | 16.35 | 1.23% | 383,636 |
| Aug 21, 2025 | 15.62 | 16.20 | 15.62 | 16.20 | 16.15 | 3.91% | 295,479 |
| Aug 20, 2025 | 15.42 | 15.73 | 15.42 | 15.59 | 15.54 | 1.04% | 244,213 |
| Aug 19, 2025 | 15.67 | 15.72 | 15.35 | 15.43 | 15.38 | -1.72% | 224,525 |
| Aug 18, 2025 | 15.73 | 15.93 | 15.64 | 15.70 | 15.65 | -0.13% | 342,811 |
| Aug 15, 2025 | 15.52 | 15.75 | 15.47 | 15.72 | 15.67 | 0.83% | 244,917 |
| Aug 14, 2025 | 15.75 | 15.86 | 15.49 | 15.59 | 15.54 | -1.14% | 205,000 |
| Aug 13, 2025 | 15.25 | 15.87 | 15.00 | 15.77 | 15.72 | -1.38% | 574,406 |
| Aug 12, 2025 | 15.79 | 16.02 | 15.72 | 15.99 | 15.94 | 1.98% | 284,554 |
| Aug 11, 2025 | 15.84 | 15.84 | 15.56 | 15.68 | 15.63 | -1.13% | 254,600 |
| Aug 8, 2025 | 15.83 | 16.10 | 15.67 | 15.86 | 15.81 | 0.63% | 301,500 |