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

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

Date Range:

2025-01-11 - 2025-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2025	12.10	12.24	11.62	11.87	457,702	11.87
4/09/2025	11.49	12.45	11.22	12.22	663,234	12.22
4/08/2025	12.15	12.30	11.35	11.58	677,899	11.58
4/07/2025	11.11	12.35	10.99	11.84	1,195,925	11.84
4/04/2025	11.83	11.83	10.55	10.92	743,434	10.92
4/03/2025	12.79	12.94	12.22	12.23	343,039	12.23
4/02/2025	13.09	13.24	13.05	13.22	208,048	13.22
4/01/2025	13.27	13.49	13.16	13.19	216,211	13.19
3/31/2025	13.26	13.50	13.15	13.31	212,638	13.31
3/28/2025	13.39	13.54	13.25	13.38	185,701	13.38
3/27/2025	13.65	13.74	13.29	13.39	376,999	13.39
3/26/2025	13.84	13.88	13.57	13.63	270,416	13.63
3/25/2025	13.99	14.10	13.65	13.74	245,087	13.74
3/24/2025	14.01	14.12	13.88	13.93	273,754	13.93
3/21/2025	14.22	14.37	13.88	13.91	335,341	13.86
3/20/2025	14.12	14.47	14.00	14.36	321,289	14.31
3/19/2025	13.99	14.33	13.88	14.25	281,312	14.20
3/18/2025	14.16	14.16	13.89	13.94	205,032	13.89
3/17/2025	13.78	14.15	13.78	14.01	353,363	13.96
3/14/2025	13.75	13.88	13.47	13.68	491,610	13.63
3/13/2025	13.79	14.51	13.60	13.75	359,685	13.70
3/12/2025	14.40	14.43	13.56	13.87	297,633	13.82
3/11/2025	13.68	13.93	13.55	13.79	302,510	13.74
3/10/2025	14.21	14.21	13.62	13.78	318,610	13.73
3/07/2025	14.46	14.73	14.40	14.41	126,489	14.36
3/06/2025	14.56	14.70	14.32	14.46	226,698	14.41
3/05/2025	14.50	14.76	14.40	14.55	193,261	14.50
3/04/2025	14.59	14.59	14.17	14.47	248,212	14.42
3/03/2025	15.26	15.38	14.69	14.73	301,423	14.68
2/28/2025	15.12	15.28	15.06	15.18	150,267	15.13
2/27/2025	15.52	15.52	15.10	15.21	239,213	15.16
2/26/2025	15.44	15.65	15.41	15.52	175,959	15.46
2/25/2025	15.74	15.81	15.42	15.46	153,970	15.40
2/24/2025	15.62	15.78	15.50	15.71	294,176	15.65
2/21/2025	16.05	16.08	15.63	15.67	140,469	15.61
2/20/2025	16.13	16.34	15.91	16.02	221,483	15.96
2/19/2025	16.31	16.57	16.15	16.23	181,633	16.17
2/18/2025	16.38	16.53	16.25	16.26	151,416	16.20
2/14/2025	16.76	16.76	16.31	16.38	166,548	16.32
2/13/2025	16.81	16.94	16.49	16.58	148,370	16.52
2/12/2025	16.75	17.05	16.75	16.86	189,568	16.80
2/11/2025	16.76	16.95	16.70	16.78	116,036	16.72
2/10/2025	16.59	16.75	16.42	16.68	91,644	16.62
2/07/2025	16.96	17.04	16.46	16.52	99,701	16.46
2/06/2025	17.01	17.12	16.82	16.94	183,692	16.88
2/05/2025	16.97	17.19	16.87	16.94	172,265	16.88
2/04/2025	16.55	17.23	16.49	17.01	258,430	16.95
2/03/2025	16.50	16.68	16.14	16.57	195,269	16.51
1/31/2025	16.99	17.52	16.60	16.61	1,077,193	16.55
1/30/2025	16.61	17.15	16.49	17.05	354,563	16.99
1/29/2025	16.21	16.60	16.21	16.50	232,827	16.44
1/28/2025	16.17	16.35	15.92	16.21	139,556	16.15
1/27/2025	16.37	16.56	16.08	16.15	177,972	16.09
1/24/2025	16.60	16.60	16.21	16.36	114,904	16.30
1/23/2025	16.53	16.58	16.38	16.52	109,001	16.46
1/22/2025	16.68	16.71	16.37	16.46	138,699	16.40
1/21/2025	16.76	16.76	16.45	16.70	178,298	16.64
1/17/2025	16.62	16.98	16.56	16.68	111,394	16.62
1/16/2025	16.79	17.04	16.51	16.66	158,419	16.60
1/15/2025	17.20	17.25	16.87	16.89	139,425	16.83
1/14/2025	17.00	17.11	16.76	17.11	108,643	17.05
1/13/2025	17.10	17.50	16.76	17.08	216,172	17.02