NYSE:NVGS | Historical Stock Price | Navigator Holdings Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-01-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.13$7.13$12.29$21.19$36.54$63.002007-01-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.95$10.9551,400——
2020-12-30$10.97$10.9796,100——
2020-12-29$10.98$10.98112,700——
2020-12-28$11.00$11.00138,100——
2020-12-24$11.15$11.1532,300——
2020-12-23$10.98$10.9890,600——
2020-12-22$10.90$10.90179,400——
2020-12-21$10.94$10.94243,500——
2020-12-18$11.15$11.15196,400——
2020-12-17$10.69$10.69404,500——
2020-12-16$9.94$9.94249,200——
2020-12-15$9.84$9.84370,200——
2020-12-14$8.94$8.94145,700——
2020-12-11$8.89$8.89187,400——
2020-12-10$8.54$8.54195,000——
2020-12-09$7.89$7.89167,600——
2020-12-08$7.96$7.96106,800——
2020-12-07$8.05$8.05109,300——
2020-12-04$8.10$8.10115,300——
2020-12-03$7.75$7.7560,900——
2020-12-02$7.68$7.68123,000——
2020-12-01$7.70$7.70179,600——
2020-11-30$7.82$7.82223,100——
2020-11-27$8.25$8.2564,600——
2020-11-25$8.41$8.4183,500——
2020-11-24$8.23$8.23114,600——
2020-11-23$8.01$8.01109,100——
2020-11-20$7.86$7.86102,400——
2020-11-19$8.04$8.04201,100——
2020-11-18$8.03$8.03114,100——
2020-11-17$7.93$7.9354,400——
2020-11-16$8.09$8.09294,900——
2020-11-13$7.49$7.49394,400——
2020-11-12$7.84$7.84198,500——
2020-11-11$7.94$7.94111,500——
2020-11-10$7.38$7.3839,700——
2020-11-09$7.26$7.2696,300——
2020-11-06$6.18$6.18124,000——
2020-11-05$6.79$6.7977,000——
2020-11-04$6.69$6.6936,900——
2020-11-03$6.97$6.9751,300——
2020-11-02$6.93$6.9353,900——
2020-10-30$6.85$6.8543,200——
2020-10-29$7.20$7.2027,500——
2020-10-28$6.89$6.8947,500——
2020-10-27$7.19$7.1944,200——
2020-10-26$7.48$7.4861,300——
2020-10-23$8.08$8.0861,400——
2020-10-22$7.87$7.87108,400——
2020-10-21$8.04$8.0442,500——
2020-10-20$8.08$8.0834,800——
2020-10-19$7.88$7.8867,000——
2020-10-16$8.16$8.1668,300——
2020-10-15$8.61$8.6134,300——
2020-10-14$8.45$8.4516,500——
2020-10-13$8.53$8.5318,500——
2020-10-12$8.72$8.7232,200——
2020-10-09$8.96$8.9631,000——
2020-10-08$9.06$9.0621,400——
2020-10-07$9.09$9.0933,200——
2020-10-06$8.55$8.5529,400——
2020-10-05$8.78$8.7822,200——
2020-10-02$8.54$8.5442,700——
2020-10-01$8.50$8.5019,300——
2020-09-30$8.36$8.3633,100——
2020-09-29$8.14$8.1436,700——
2020-09-28$8.42$8.4239,200——
2020-09-25$8.18$8.1842,400——
2020-09-24$8.23$8.2351,200——
2020-09-23$8.36$8.3648,900——
2020-09-22$8.71$8.7125,100——
2020-09-21$8.89$8.8951,300——
2020-09-18$9.50$9.5066,600——
2020-09-17$9.64$9.6429,300——
2020-09-16$9.65$9.6565,000——
2020-09-15$9.13$9.1336,000——
2020-09-14$9.53$9.5335,400——
2020-09-11$9.39$9.3953,200——
2020-09-10$8.97$8.9726,700——
2020-09-09$9.11$9.1118,900——
2020-09-08$9.15$9.1555,500——
2020-09-04$9.15$9.1539,400——
2020-09-03$9.44$9.4459,200——
2020-09-02$9.54$9.5492,700——
2020-09-01$9.59$9.5970,900——
2020-08-31$9.26$9.2667,700——
2020-08-28$9.22$9.2295,000——
2020-08-27$8.73$8.73114,200——
2020-08-26$8.87$8.8770,300——
2020-08-25$9.11$9.11112,200——
2020-08-24$9.28$9.2846,200——
2020-08-21$9.25$9.2553,700——
2020-08-20$9.40$9.4026,100——
2020-08-19$9.34$9.3432,000——
2020-08-18$9.41$9.4149,800——
2020-08-17$9.79$9.79101,100——
2020-08-14$9.15$9.15172,000——
2020-08-13$9.48$9.4894,000——
2020-08-12$9.02$9.02134,900——
2020-08-11$8.90$8.90121,400——
2020-08-10$8.63$8.63101,900——
2020-08-07$8.28$8.28124,300——
2020-08-06$7.85$7.8553,800——
2020-08-05$7.80$7.8062,700——
2020-08-04$7.75$7.7549,800——
2020-08-03$7.75$7.7554,500——
2020-07-31$7.64$7.6442,100——
2020-07-30$7.58$7.5877,100——
2020-07-29$7.91$7.9183,700——
2020-07-28$7.74$7.7496,900——
2020-07-27$7.28$7.28104,300——
2020-07-24$7.31$7.3153,100——
2020-07-23$7.57$7.5766,500——
2020-07-22$7.06$7.0679,000——
2020-07-21$7.39$7.3975,000——
2020-07-20$7.03$7.0361,200——
2020-07-17$6.95$6.9593,500——
2020-07-16$7.12$7.1241,900——
2020-07-15$7.12$7.12142,600——
2020-07-14$6.94$6.9435,300——
2020-07-13$6.82$6.8264,900——
2020-07-10$6.82$6.8269,500——
2020-07-09$6.77$6.77182,300——
2020-07-08$6.81$6.8149,100——
2020-07-07$6.59$6.5933,700——
2020-07-06$6.81$6.8157,700——
2020-07-02$6.67$6.6771,900——
2020-07-01$6.75$6.75141,100——
2020-06-30$6.43$6.43110,300——
2020-06-29$6.40$6.40231,100——
2020-06-26$6.25$6.2598,800——
2020-06-25$6.70$6.70101,700——
2020-06-24$6.82$6.82129,800——
2020-06-23$7.41$7.41210,200——
2020-06-22$7.88$7.88246,900——
2020-06-19$7.75$7.75187,200——
2020-06-18$7.43$7.43212,800——
2020-06-17$7.15$7.15130,600——
2020-06-16$7.01$7.0159,300——
2020-06-15$7.03$7.03113,200——
2020-06-12$6.90$6.9098,500——
2020-06-11$6.66$6.66183,000——
2020-06-10$7.44$7.44141,800——
2020-06-09$7.62$7.62186,300——
2020-06-08$7.98$7.98198,000——
2020-06-05$7.81$7.81196,200——
2020-06-04$7.39$7.39257,000——
2020-06-03$7.95$7.95322,100——
2020-06-02$8.27$8.27576,200——
2020-06-01$8.44$8.443,015,000——
2020-05-29$7.00$7.00498,100——
2020-05-28$5.44$5.44125,800——
2020-05-27$6.14$6.14104,400——
2020-05-26$5.84$5.8477,900——
2020-05-22$5.55$5.5587,100——
2020-05-21$5.33$5.33163,500——
2020-05-20$5.50$5.5068,200——
2020-05-19$5.12$5.1278,000——
2020-05-18$5.52$5.5286,500——
2020-05-15$5.47$5.4783,600——
2020-05-14$5.36$5.36195,100——
2020-05-13$5.41$5.41106,600——
2020-05-12$6.09$6.09140,100——
2020-05-11$6.19$6.1983,600——
2020-05-08$6.16$6.16175,300——
2020-05-07$6.20$6.2055,000——
2020-05-06$6.01$6.01153,300——
2020-05-05$6.50$6.5059,200——
2020-05-04$6.76$6.7681,500——
2020-05-01$6.64$6.64181,400——
2020-04-30$6.67$6.67123,200——
2020-04-29$6.48$6.48193,600——
2020-04-28$6.22$6.2276,600——
2020-04-27$6.53$6.5379,100——
2020-04-24$6.34$6.34177,500——
2020-04-23$6.29$6.29229,100——
2020-04-22$6.36$6.36417,500——
2020-04-21$6.27$6.27316,100——
2020-04-20$5.69$5.69145,800——
2020-04-17$5.75$5.75163,000——
2020-04-16$4.98$4.9881,100——
2020-04-15$5.30$5.30103,400——
2020-04-14$5.30$5.30134,700——
2020-04-13$5.15$5.15119,000——
2020-04-09$5.52$5.52173,600——
2020-04-08$5.29$5.29180,600——
2020-04-07$4.69$4.69162,600——
2020-04-06$4.47$4.4796,500——
2020-04-03$4.29$4.29219,000——
2020-04-02$4.06$4.06207,900——
2020-04-01$4.36$4.36136,700——
2020-03-31$4.46$4.46186,800——
2020-03-30$4.87$4.87152,900——
2020-03-27$4.87$4.87110,400——
2020-03-26$5.00$5.00269,300——
2020-03-25$4.54$4.5496,100——
2020-03-24$4.78$4.78166,200——
2020-03-23$4.25$4.25271,200——
2020-03-20$4.23$4.23318,400——
2020-03-19$4.35$4.35326,800——
2020-03-18$3.88$3.88225,600——
2020-03-17$5.13$5.13184,200——
2020-03-16$5.70$5.70150,200——
2020-03-13$6.55$6.55152,600——
2020-03-12$6.64$6.64132,900——
2020-03-11$7.90$7.90261,700——
2020-03-10$8.00$8.00331,500——
2020-03-09$6.56$6.56332,400——
2020-03-06$7.61$7.61156,000——
2020-03-05$8.36$8.36165,100——
2020-03-04$9.12$9.12123,500——
2020-03-03$9.12$9.1276,500——
2020-03-02$9.41$9.4189,600——
2020-02-28$9.21$9.21125,700——
2020-02-27$9.32$9.32182,900——
2020-02-26$10.02$10.02100,700——
2020-02-25$10.20$10.20116,500——
2020-02-24$10.77$10.77123,000——
2020-02-21$11.25$11.2564,000——
2020-02-20$11.38$11.3867,400——
2020-02-19$11.35$11.3562,500——
2020-02-18$11.32$11.3269,900——
2020-02-14$11.55$11.5567,300——
2020-02-13$11.62$11.6268,200——
2020-02-12$11.98$11.9895,500——
2020-02-11$11.61$11.61105,000——
2020-02-10$11.29$11.29152,900——
2020-02-07$11.92$11.9290,200——
2020-02-06$11.95$11.95110,000——
2020-02-05$11.99$11.99223,700——
2020-02-04$11.98$11.98113,700——
2020-02-03$11.96$11.96106,400——
2020-01-31$12.05$12.05237,700——
2020-01-30$12.31$12.31105,400——
2020-01-29$12.46$12.4674,600——
2020-01-28$12.55$12.55122,800——
2020-01-27$12.54$12.5499,200——
2020-01-24$12.61$12.6175,800——
2020-01-23$12.67$12.67197,500——
2020-01-22$12.96$12.96145,600——
2020-01-21$12.71$12.7186,000——
2020-01-17$13.06$13.06124,600——
2020-01-16$13.31$13.31135,400——
2020-01-15$13.22$13.2270,500——
2020-01-14$13.25$13.2589,600——
2020-01-13$13.50$13.5097,000——
2020-01-10$13.73$13.73160,100——
2020-01-09$13.20$13.2086,100——
2020-01-08$13.18$13.1877,600——
2020-01-07$13.40$13.40105,500——
2020-01-06$13.50$13.5068,600——
2020-01-03$13.61$13.61151,400——
2020-01-02$13.25$13.2572,100——