NVGS
Navigator Hldgs (NVGS)
NYSE
$21.87-$0.36 (-1.60%)
Price as of Jun 03, 2026 6:50 PM EDT
  • $1.3B
    Market Cap
  • 59.89%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +1.18%
    Low Price$21.70
    High Price$24.29
  • 3 Months
    +6.78%
    Low Price$18.03
    High Price$24.29
  • 1 Year
    +59.51%
    Low Price$13.86
    High Price$24.29
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
21.86
22.31
21.69
22.22
+1.65%
340,691
06/01/2026
21.61
22.06
21.44
21.86
+0.74%
292,878
05/29/2026
21.70
21.91
21.47
21.70
-0.64%
309,835
05/28/2026
22.47
22.71
21.72
21.84
-2.85%
412,770
05/27/2026
23.21
23.26
22.45
22.48
-3.56%
455,665
05/26/2026
23.20
23.69
23.03
23.31
+0.78%
496,922
05/22/2026
23.30
23.39
22.76
23.13
-1.15%
664,823
05/21/2026
23.79
23.90
23.36
23.40
-1.64%
560,157
05/20/2026
23.92
24.29
23.60
23.79
-0.17%
838,411
05/20/2026
$0.07 Dividend
05/19/2026
24.19
24.28
23.74
23.83
-1.61%
514,435
05/18/2026
23.80
24.29
23.46
24.22
+1.76%
505,114
05/15/2026
23.46
23.80
23.31
23.80
+0.80%
484,600
05/14/2026
23.20
23.61
23.02
23.61
+1.76%
398,211
05/13/2026
23.47
23.47
22.79
23.20
-0.73%
438,656
05/12/2026
23.37
23.40
22.84
23.37
+0.26%
495,638
05/11/2026
23.08
23.31
22.83
23.31
+1.61%
405,904
05/08/2026
22.88
23.05
22.42
22.94
+0.61%
588,886
05/07/2026
22.59
23.05
22.01
22.80
+0.93%
382,707
05/06/2026
23.15
23.15
21.55
22.59
+0.31%
627,951
05/06/2026
$0.50 Earnings
05/05/2026
21.94
22.67
21.86
22.52
+2.87%
681,878
05/04/2026
21.76
22.06
21.72
21.90
+0.37%
327,565
05/01/2026
21.73
21.83
21.37
21.82
+0.37%
383,043
04/30/2026
21.51
21.74
21.28
21.74
+1.16%
444,847
04/29/2026
21.33
21.77
21.32
21.49
+0.75%
280,746
04/28/2026
21.32
21.59
21.00
21.33
+0.56%
296,564
04/27/2026
20.64
21.21
20.50
21.21
+3.10%
341,644
04/24/2026
20.54
20.73
20.05
20.57
-1.15%
533,847
04/23/2026
20.82
21.11
20.69
20.81
+0.43%
392,351
04/22/2026
20.23
20.73
19.94
20.72
+2.52%
436,900
04/21/2026
20.68
20.88
20.07
20.21
-1.79%
262,578
04/20/2026
20.41
20.68
20.12
20.58
+0.54%
385,238
04/17/2026
20.14
20.57
19.99
20.47
+1.68%
421,703
04/16/2026
20.05
20.29
19.61
20.13
+0.20%
579,481
04/15/2026
20.24
20.47
19.97
20.09
+0.25%
319,385
04/14/2026
20.42
20.58
19.93
20.04
-1.86%
336,931
04/13/2026
19.87
20.55
19.80
20.42
+3.75%
383,921
04/10/2026
19.74
19.78
19.33
19.68
-0.60%
362,508
04/09/2026
20.10
20.26
19.64
19.80
-1.14%
287,747
04/08/2026
19.66
20.05
19.32
20.03
+1.77%
319,893
04/07/2026
20.01
20.19
19.50
19.68
-1.40%
312,521
04/06/2026
19.80
20.05
19.67
19.96
+0.50%
207,114
04/02/2026
19.27
19.98
19.27
19.86
+3.27%
265,332
04/01/2026
19.42
19.44
18.99
19.23
-0.21%
347,606
03/31/2026
19.15
19.56
19.07
19.27
+1.10%
331,111
03/30/2026
19.00
19.16
18.52
19.06
+1.06%
412,309
03/27/2026
19.19
19.42
18.76
18.86
-1.71%
349,817
03/26/2026
19.58
19.73
19.12
19.19
-1.64%
506,413
03/25/2026
19.46
19.54
19.02
19.51
0.00%
500,532
03/24/2026
18.74
19.53
18.59
19.51
+5.10%
685,636
03/23/2026
18.32
18.72
18.02
18.57
+2.82%
1,450,711
03/23/2026
$0.07 Dividend
03/20/2026
18.42
18.63
17.81
18.06
-5.16%
3,529,070
03/19/2026
18.55
19.08
18.37
19.04
+1.91%
360,910
03/18/2026
18.40
18.83
18.31
18.68
+1.57%
343,325
03/17/2026
18.46
18.57
18.24
18.39
+0.43%
342,311
03/16/2026
17.97
18.37
17.95
18.32
+2.27%
394,697
03/13/2026
17.93
17.99
17.51
17.91
-0.28%
355,738
03/12/2026
19.06
19.26
17.73
17.96
-11.55%
720,240
03/11/2026
20.40
20.67
20.11
20.30
-1.35%
369,967
03/11/2026
$0.32 Earnings
03/10/2026
20.67
20.85
20.44
20.58
-0.62%
232,627
03/09/2026
20.74
20.99
20.50
20.71
-0.10%
310,675
03/06/2026
20.63
20.93
20.56
20.73
+0.29%
525,899
03/05/2026
21.05
21.05
20.16
20.67
-1.61%
442,991
03/04/2026
20.97
21.22
20.70
21.01
+0.19%
369,055
03/03/2026
20.98
21.18
20.22
20.97
-0.66%
453,465
03/02/2026
20.92
21.13
20.53
21.11
+1.09%
390,045
02/27/2026
20.63
20.89
20.40
20.88
+1.35%
272,983
02/26/2026
19.94
20.61
19.81
20.60
+2.72%
314,429
02/25/2026
20.07
20.07
19.74
20.05
+0.15%
151,901
02/24/2026
19.72
20.05
19.59
20.02
+1.82%
150,293
02/23/2026
19.90
19.90
19.49
19.67
-1.93%
194,380
02/20/2026
19.62
20.08
19.46
20.05
+2.02%
231,467
02/19/2026
19.46
19.74
19.24
19.66
+1.12%
270,739
02/18/2026
19.25
19.52
19.04
19.44
+1.03%
212,525
02/17/2026
19.15
19.30
18.83
19.24
+0.36%
193,844
02/13/2026
18.57
19.19
18.57
19.17
+3.04%
216,005
02/12/2026
18.87
18.92
18.24
18.60
-1.16%
292,183
02/11/2026
18.62
19.06
18.54
18.82
+1.39%
338,885
02/10/2026
18.27
18.60
18.16
18.56
+1.80%
188,369
02/09/2026
18.01
18.30
17.94
18.24
+0.71%
149,456
02/06/2026
17.60
18.15
17.57
18.11
+3.64%
205,637
02/05/2026
17.51
17.77
17.36
17.47
-0.57%
215,703
02/04/2026
18.14
18.14
17.43
17.57
-3.39%
362,307
02/03/2026
18.29
18.37
17.92
18.19
-0.16%
223,976
02/02/2026
18.13
18.47
17.86
18.22
-1.03%
328,717
01/30/2026
18.38
18.53
18.20
18.40
-0.59%
306,346
01/29/2026
18.28
18.51
17.89
18.51
+1.58%
261,340
01/28/2026
18.38
18.57
18.15
18.23
-0.27%
208,677
01/27/2026
18.31
18.52
18.21
18.28
-0.05%
202,038
01/26/2026
18.39
18.52
18.26
18.29
+0.11%
199,604
01/23/2026
18.42
18.70
18.24
18.27
-0.16%
189,493
01/22/2026
18.17
18.38
18.00
18.30
+0.93%
235,989
01/21/2026
17.73
18.16
17.70
18.13
+2.82%
365,529
01/20/2026
17.89
17.89
17.60
17.63
-1.39%
141,433
01/16/2026
18.19
18.29
17.82
17.88
-1.42%
237,752
01/15/2026
18.11
18.19
17.82
18.14
-0.38%
130,054
01/14/2026
18.39
18.47
18.11
18.21
-1.03%
348,608