Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) (NVGS)

Historical Prices For Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) (NVGS)

Date Range:

2025-07-10 - 2025-10-10

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2025	14.85	15.05	14.69	14.74	404,215	14.74
10/08/2025	15.01	0.00	14.73	14.84	412,163	14.84
10/07/2025	15.15	15.23	14.87	15.01	443,807	15.01
10/06/2025	15.66	15.66	15.22	15.24	445,907	15.24
10/03/2025	15.47	15.77	15.30	15.76	444,591	15.76
10/02/2025	15.38	15.43	15.16	15.36	303,813	15.36
10/01/2025	15.40	15.50	15.31	15.49	244,021	15.49
9/30/2025	15.56	15.69	15.38	15.49	228,497	15.49
9/29/2025	15.99	15.99	15.56	15.70	271,486	15.70
9/26/2025	16.28	16.32	16.01	16.02	192,567	16.02
9/25/2025	16.61	16.61	16.23	16.38	255,204	16.38
9/24/2025	16.53	16.68	16.32	16.39	234,658	16.39
9/23/2025	16.41	16.76	16.41	16.58	175,494	16.58
9/22/2025	16.49	16.55	16.32	16.33	172,601	16.33
9/19/2025	16.82	16.82	16.38	16.50	241,931	16.50
9/18/2025	16.72	16.90	16.57	16.85	157,017	16.85
9/17/2025	16.62	16.93	16.58	16.77	205,867	16.77
9/16/2025	16.84	16.84	16.43	16.59	222,082	16.59
9/15/2025	16.54	16.95	16.52	16.83	288,744	16.83
9/12/2025	16.48	16.65	16.43	16.52	206,120	16.52
9/11/2025	16.33	16.59	16.27	16.56	201,700	16.56
9/10/2025	16.50	16.62	16.33	16.46	266,974	16.46
9/09/2025	16.66	16.68	16.44	16.48	175,174	16.48
9/08/2025	16.76	16.77	16.46	16.65	214,038	16.65
9/05/2025	16.36	16.63	16.29	16.62	314,540	16.62
9/04/2025	15.96	16.29	15.96	16.28	328,216	16.28
9/03/2025	16.03	16.18	15.94	16.04	285,002	16.04
9/02/2025	16.00	16.27	15.91	15.99	378,497	15.99
8/29/2025	16.13	16.17	15.88	16.09	268,930	16.09
8/28/2025	16.32	16.32	15.96	16.05	436,209	16.05
8/27/2025	16.38	16.60	16.23	16.25	439,699	16.20
8/26/2025	16.29	16.48	16.29	16.45	216,859	16.40
8/25/2025	16.43	16.49	16.29	16.37	257,392	16.32
8/22/2025	16.20	16.54	16.20	16.40	383,636	16.35
8/21/2025	15.62	16.20	15.62	16.20	295,479	16.15
8/20/2025	15.42	15.72	15.42	15.59	244,213	15.54
8/19/2025	15.67	15.71	15.35	15.43	224,425	15.38
8/18/2025	15.73	15.93	15.64	15.70	342,811	15.65
8/15/2025	15.52	15.75	15.46	15.72	244,917	15.67
8/14/2025	15.75	15.86	15.49	15.59	204,954	15.54
8/13/2025	15.25	15.87	15.00	15.77	574,406	15.72
8/12/2025	15.79	16.02	15.72	15.99	283,969	15.94
8/11/2025	15.84	15.84	15.56	15.68	254,571	15.63
8/08/2025	15.83	16.10	15.67	15.86	301,452	15.81
8/07/2025	16.04	16.11	15.62	15.76	308,000	15.71
8/06/2025	16.16	16.25	15.97	15.98	283,311	15.93
8/05/2025	15.79	16.20	15.77	16.10	336,956	16.05
8/04/2025	15.56	15.87	15.56	15.70	476,050	15.65
8/01/2025	15.67	15.67	15.33	15.47	373,431	15.42
7/31/2025	15.94	16.01	15.71	15.77	389,875	15.72
7/30/2025	16.41	16.51	16.00	16.14	375,632	16.09
7/29/2025	16.25	16.56	16.18	16.42	564,718	16.37
7/28/2025	16.10	16.24	15.97	16.22	468,998	16.17
7/25/2025	16.37	16.45	16.02	16.02	355,020	15.97
7/24/2025	16.57	16.63	16.36	16.41	374,199	16.36
7/23/2025	16.25	16.72	16.04	16.63	493,900	16.58
7/22/2025	15.96	16.17	15.95	16.16	546,931	16.11
7/21/2025	15.81	15.95	15.66	15.92	414,369	15.87
7/18/2025	15.89	15.89	15.66	15.76	528,428	15.71
7/17/2025	15.06	15.77	15.06	15.74	537,726	15.69
7/16/2025	15.27	15.31	14.97	15.21	419,932	15.16
7/15/2025	15.43	15.50	15.29	15.29	552,961	15.24
7/14/2025	15.41	15.46	15.20	15.45	484,660	15.40
7/11/2025	15.36	15.58	15.25	15.52	672,661	15.47
7/10/2025	14.94	15.32	14.93	15.29	381,867	15.24