Navigator Ltd. (NVGS)
NYSE: NVGS
· Real-Time Price · USD
15.75
0.39 (2.54%)
At close: Oct 03, 2025, 3:59 PM
15.76
0.06%
After-hours: Oct 03, 2025, 05:30 PM EDT
NVGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.47 | 15.77 | 15.30 | 15.76 | 15.76 | 2.60% | 444,591 |
| Oct 2, 2025 | 15.38 | 15.43 | 15.16 | 15.36 | 15.36 | -0.84% | 303,813 |
| Oct 1, 2025 | 15.40 | 15.50 | 15.31 | 15.49 | 15.49 | 0.00% | 244,021 |
| Sep 30, 2025 | 15.56 | 15.69 | 15.38 | 15.49 | 15.49 | -1.34% | 228,500 |
| Sep 29, 2025 | 15.99 | 15.99 | 15.56 | 15.70 | 15.70 | -2.00% | 271,500 |
| Sep 26, 2025 | 16.28 | 16.32 | 16.01 | 16.02 | 16.02 | -2.20% | 186,515 |
| 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 |
Page 1 of 136