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

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

Date Range:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	15.67	15.67	15.33	15.47	373,431	15.47
7/31/2025	15.94	16.01	15.71	15.77	389,875	15.77
7/30/2025	16.41	16.51	16.00	16.14	375,632	16.14
7/29/2025	16.25	16.56	16.18	16.42	564,718	16.42
7/28/2025	16.10	16.24	15.97	16.22	468,998	16.22
7/25/2025	16.37	16.45	16.02	16.02	355,020	16.02
7/24/2025	16.57	16.63	16.36	16.41	374,199	16.41
7/23/2025	16.25	16.72	16.04	16.63	493,900	16.63
7/22/2025	15.96	16.17	15.95	16.16	546,931	16.16
7/21/2025	15.81	15.95	15.66	15.92	414,369	15.92
7/18/2025	15.89	15.89	15.66	15.76	528,428	15.76
7/17/2025	15.06	15.77	15.06	15.74	537,726	15.74
7/16/2025	15.27	15.31	14.97	15.21	419,932	15.21
7/15/2025	15.43	15.50	15.29	15.29	552,961	15.29
7/14/2025	15.41	15.46	15.20	15.45	484,660	15.45
7/11/2025	15.36	15.58	15.25	15.52	672,661	15.52
7/10/2025	14.94	15.32	14.93	15.29	381,867	15.29
7/09/2025	15.23	15.23	14.91	14.98	595,913	14.98
7/08/2025	15.38	15.41	15.13	15.32	789,444	15.32
7/07/2025	15.14	15.67	15.05	15.42	752,463	15.42
7/03/2025	15.26	15.34	15.07	15.23	375,487	15.23
7/02/2025	14.32	15.16	14.32	15.16	790,764	15.16
7/01/2025	14.15	14.43	13.95	14.28	579,519	14.28
6/30/2025	14.49	14.49	13.90	14.15	808,524	14.15
6/27/2025	14.72	14.81	14.41	14.53	5,277,064	14.53
6/26/2025	14.79	14.90	14.65	14.71	450,584	14.71
6/25/2025	14.57	14.85	14.53	14.77	404,579	14.77
6/24/2025	14.40	14.74	14.03	14.60	684,874	14.60
6/23/2025	14.65	14.88	14.47	14.58	509,135	14.58
6/20/2025	14.70	14.79	14.44	14.62	573,400	14.62
6/18/2025	14.65	14.72	14.52	14.57	330,223	14.57
6/17/2025	14.45	14.90	14.43	14.67	398,174	14.67
6/16/2025	14.48	14.64	14.29	14.35	364,314	14.35
6/13/2025	14.49	14.68	14.35	14.58	318,845	14.58
6/12/2025	14.22	14.48	14.09	14.37	280,670	14.37
6/11/2025	14.16	14.34	14.02	14.27	538,374	14.27
6/10/2025	14.18	14.33	14.02	14.12	320,162	14.12
6/09/2025	13.88	14.10	13.66	14.08	379,857	14.08
6/06/2025	14.15	14.21	13.83	13.86	389,579	13.86
6/05/2025	14.03	14.19	13.82	14.09	413,114	14.09
6/04/2025	14.09	14.38	13.92	13.93	513,565	13.93
6/03/2025	13.95	14.28	13.67	14.09	370,344	14.09
6/02/2025	14.27	14.34	14.07	14.15	363,220	14.15
5/30/2025	14.42	14.42	14.08	14.17	407,622	14.17
5/29/2025	14.25	14.44	14.06	14.40	483,206	14.40
5/28/2025	14.15	14.39	14.00	14.24	418,443	14.19
5/27/2025	14.08	14.29	13.98	14.21	367,901	14.16
5/23/2025	13.61	14.02	13.50	13.99	360,268	13.94
5/22/2025	13.84	13.90	13.65	13.69	491,838	13.64
5/21/2025	14.08	14.21	13.90	13.94	274,983	13.89
5/20/2025	14.25	14.49	14.13	14.16	398,589	14.11
5/19/2025	13.96	14.33	13.85	14.29	300,792	14.24
5/16/2025	13.92	14.08	13.59	14.05	329,120	14.00
5/15/2025	14.39	14.39	13.80	14.00	505,912	13.95
5/14/2025	13.88	14.02	13.67	13.71	316,333	13.66
5/13/2025	13.56	13.98	13.56	13.88	325,179	13.83
5/12/2025	13.84	13.95	13.55	13.63	443,737	13.58
5/09/2025	13.54	13.60	13.36	13.45	263,138	13.40
5/08/2025	13.28	13.56	13.18	13.45	350,908	13.40
5/07/2025	13.00	13.25	12.91	13.21	330,187	13.16
5/06/2025	13.03	13.20	12.93	12.98	242,761	12.93
5/05/2025	13.10	13.25	12.84	12.95	309,502	12.90