NVGS
Navigator Hldgs (NVGS)
NYSE
$21.27-$0.88 (-3.99%)
Price as of Aug 24, 2026 4:00 AM EDT
  • $1.4B
    Market Cap
  • 37.39%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +3.55%
    Low Price$19.96
    High Price$22.28
  • 3 Months
    -5.03%
    Low Price$18.56
    High Price$23.23
  • 1 Year
    +37.39%
    Low Price$14.20
    High Price$24.14
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
22.17
22.60
22.09
22.15
+0.59%
368,840
08/20/2026
21.68
22.14
21.60
22.02
+1.62%
387,779
08/19/2026
21.49
21.95
21.44
21.67
+1.78%
438,384
08/19/2026
$0.07 Dividend
08/18/2026
21.54
21.71
21.15
21.29
-0.88%
371,349
08/17/2026
21.03
21.53
21.03
21.48
+2.62%
367,487
08/14/2026
20.72
21.14
20.72
20.93
+1.35%
390,814
08/13/2026
20.55
20.88
20.55
20.65
+0.88%
399,322
08/12/2026
19.94
20.52
19.93
20.47
+2.55%
683,461
08/11/2026
20.36
20.46
19.66
19.96
-1.48%
555,768
08/10/2026
20.70
20.74
20.24
20.26
-1.64%
386,946
08/07/2026
20.88
21.37
20.51
20.60
-0.96%
331,010
08/06/2026
21.06
21.34
20.72
20.80
+1.46%
318,843
08/05/2026
21.73
21.93
20.44
20.50
-3.92%
624,423
08/04/2026
21.52
21.56
21.12
21.34
-1.79%
445,302
08/04/2026
$0.85 Earnings
08/03/2026
22.40
22.43
21.72
21.73
-2.46%
306,954
07/31/2026
22.08
22.48
22.08
22.28
+1.04%
272,549
07/30/2026
21.76
22.26
21.49
22.05
+0.96%
382,431
07/29/2026
21.84
22.03
21.55
21.84
+0.64%
455,319
07/28/2026
21.71
21.81
21.41
21.70
+0.28%
450,239
07/27/2026
21.31
21.71
21.14
21.64
0.00%
514,480
07/24/2026
21.71
21.88
21.32
21.64
+0.14%
418,169
07/23/2026
21.05
21.66
20.93
21.61
+2.75%
470,461
07/22/2026
21.43
21.67
20.98
21.03
-1.68%
345,379
07/21/2026
21.07
21.43
20.90
21.39
+2.19%
432,197
07/20/2026
20.77
21.43
20.77
20.93
+1.40%
416,876
07/17/2026
21.03
21.09
20.30
20.64
-2.36%
367,799
07/16/2026
20.99
21.50
20.93
21.14
-0.42%
418,298
07/15/2026
21.41
21.41
20.71
21.23
+1.04%
436,811
07/14/2026
20.53
21.13
20.53
21.01
+2.93%
480,270
07/13/2026
20.84
20.92
20.38
20.41
-0.92%
459,870
07/10/2026
20.13
20.65
20.03
20.60
+2.68%
306,572
07/09/2026
20.46
20.73
19.48
20.06
-3.13%
624,087
07/08/2026
20.23
20.80
19.97
20.71
+3.43%
417,509
07/07/2026
19.84
20.09
19.81
20.02
+1.16%
321,637
07/06/2026
19.19
19.97
18.97
19.79
+3.87%
482,227
07/02/2026
18.86
19.59
18.86
19.06
+2.69%
746,512
07/01/2026
18.52
18.92
18.52
18.56
-0.05%
575,037
06/30/2026
19.01
19.16
18.24
18.57
-2.51%
964,721
06/29/2026
20.16
20.42
19.02
19.05
-5.02%
934,681
06/26/2026
20.46
20.68
19.58
20.05
-2.28%
2,125,085
06/25/2026
21.49
21.71
20.49
20.52
-4.41%
474,807
06/24/2026
22.24
22.26
21.39
21.47
-3.75%
588,552
06/23/2026
21.20
22.35
21.14
22.31
+2.19%
440,329
06/22/2026
21.67
22.29
21.49
21.83
+0.88%
513,818
06/18/2026
21.90
21.96
21.37
21.64
-1.23%
546,298
06/17/2026
22.33
22.43
21.73
21.91
-2.05%
251,000
06/16/2026
22.67
22.75
22.25
22.37
-1.32%
219,021
06/15/2026
22.81
22.92
22.18
22.67
-1.13%
245,921
06/12/2026
22.44
23.03
22.30
22.92
+1.72%
196,648
06/11/2026
22.79
23.08
22.47
22.54
+0.31%
213,517
06/10/2026
22.55
22.81
22.39
22.47
-0.22%
232,320
06/09/2026
21.92
22.53
21.92
22.52
+2.59%
299,704
06/08/2026
21.94
22.21
21.79
21.95
+1.06%
281,134
06/05/2026
21.66
22.01
21.55
21.72
+0.23%
271,901
06/04/2026
21.81
22.04
21.63
21.67
-0.59%
345,250
06/03/2026
22.02
22.12
21.78
21.80
-1.58%
277,944
06/02/2026
21.79
22.24
21.62
22.15
+1.65%
340,691
06/01/2026
21.54
21.98
21.37
21.79
+0.74%
292,878
05/29/2026
21.63
21.84
21.40
21.63
-0.64%
309,835
05/28/2026
22.40
22.64
21.65
21.77
-2.85%
412,770
05/27/2026
23.13
23.18
22.38
22.41
-3.56%
455,665
05/26/2026
23.12
23.61
22.95
23.23
+0.78%
496,922
05/22/2026
23.22
23.31
22.68
23.05
-1.15%
664,823
05/21/2026
23.71
23.82
23.28
23.32
-1.64%
560,157
05/20/2026
23.84
24.21
23.52
23.71
-0.17%
838,411
05/20/2026
$0.07 Dividend
05/19/2026
24.11
24.20
23.66
23.75
-1.61%
514,435
05/18/2026
23.72
24.21
23.38
24.14
+1.76%
505,114
05/15/2026
23.38
23.72
23.24
23.72
+0.80%
484,600
05/14/2026
23.13
23.53
22.94
23.53
+1.76%
398,211
05/13/2026
23.39
23.39
22.72
23.13
-0.73%
438,656
05/12/2026
23.29
23.32
22.77
23.29
+0.26%
495,638
05/11/2026
23.01
23.24
22.76
23.24
+1.61%
405,904
05/08/2026
22.81
22.98
22.35
22.87
+0.61%
588,886
05/07/2026
22.52
22.97
21.94
22.73
+0.93%
382,707
05/06/2026
23.08
23.08
21.48
22.52
+0.31%
627,951
05/06/2026
$0.50 Earnings
05/05/2026
21.86
22.60
21.78
22.45
+2.87%
681,878
05/04/2026
21.68
21.98
21.65
21.82
+0.37%
327,565
05/01/2026
21.65
21.75
21.30
21.74
+0.37%
383,043
04/30/2026
21.44
21.66
21.21
21.66
+1.16%
444,847
04/29/2026
21.26
21.69
21.25
21.42
+0.75%
280,746
04/28/2026
21.25
21.52
20.93
21.26
+0.56%
296,564
04/27/2026
20.57
21.14
20.43
21.14
+3.10%
341,644
04/24/2026
20.47
20.66
19.99
20.50
-1.15%
533,847
04/23/2026
20.75
21.04
20.63
20.74
+0.43%
392,351
04/22/2026
20.16
20.66
19.88
20.65
+2.52%
436,900
04/21/2026
20.61
20.82
20.01
20.14
-1.79%
262,578
04/20/2026
20.34
20.61
20.05
20.51
+0.54%
385,238
04/17/2026
20.07
20.50
19.93
20.40
+1.68%
421,703
04/16/2026
19.99
20.22
19.55
20.06
+0.20%
579,481
04/15/2026
20.17
20.40
19.91
20.03
+0.25%
319,385
04/14/2026
20.35
20.51
19.86
19.98
-1.86%
336,931
04/13/2026
19.81
20.49
19.74
20.35
+3.75%
383,921
04/10/2026
19.68
19.72
19.27
19.62
-0.60%
362,508
04/09/2026
20.04
20.19
19.58
19.74
-1.14%
287,747
04/08/2026
19.60
19.99
19.26
19.97
+1.77%
319,893
04/07/2026
19.95
20.12
19.44
19.62
-1.40%
312,521