Navigator Stock Price History
NYSE: NVGSConsumer DiscretionaryMarine TransportationUSD
23.93-0.56 (-2.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVGS price history at a glance
The price history for Navigator (NVGS) on this page begins on January 8, 2007, when the stock closed at $29.63; it most recently closed at $23.93 on October 5, 2026. The highest price in this record is $60.00, reached on October 14, 2013; the latest close is 60.1% below that peak. Across the 19 complete calendar years in the table, NVGS finished higher in 9 and lower in 10. Its best year was 2011 (+76.6%) and its worst was 2009 (-46.3%).
Over roughly 20 years the share price changed -19.2%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, NVGS has gained 62.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $60.00
- Date of high
- Oct 14, 2013
- Low since 2007
- $3.80
- Date of low
- Mar 23, 2020
- 52-week high
- $25.48
- 52-week low
- $14.08
- IPO year
- 2013
- Last close
- $23.93
NVGS returns
1 week
+0.38%
1 month
+5.56%
3 months
+15.77%
6 months
+21.23%
Year to date
+38.16%
1 year
+62.35%
3 years
+68.17%
5 years
+176.01%
NVGS price return, excluding dividends.
NVGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.93 | +37.93% |
| 2025 | 17.35 | +9.88% |
| 2024 | 15.79 | +8.52% |
| 2023 | 14.55 | +21.66% |
| 2022 | 11.96 | +34.84% |
| 2021 | 8.87 | -19.00% |
| 2020 | 10.95 | -19.54% |
| 2019 | 13.61 | +38.17% |
| 2018 | 9.85 | 0.00% |
| 2017 | 9.85 | +5.91% |
| 2016 | 9.30 | -31.87% |
| 2015 | 13.65 | -32.39% |
| 2014 | 20.19 | -20.42% |
| 2013 | 25.37 | -27.51% |
| 2012 | 35.00 | +23.89% |
| 2011 | 28.25 | +76.56% |
| 2010 | 16.00 | -20.00% |
| 2009 | 20.00 | -46.31% |
| 2008 | 37.25 | -1.97% |
| 2007 | 38.00 | +28.25% |
2026 return is year to date.
NVGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.28 | 24.45 | 23.72 | 23.93 | -2.29% | |
| 23.82 | 24.52 | 23.63 | 24.49 | +3.95% | |
| 23.61 | 23.74 | 23.30 | 23.56 | -0.21% | |
| 23.40 | 23.61 | 22.87 | 23.61 | -0.46% | |
| 24.05 | 24.05 | 23.21 | 23.72 | -0.50% | |
| 24.14 | 24.14 | 23.30 | 23.84 | +0.17% | |
| 23.00 | 23.82 | 22.71 | 23.80 | +2.67% | |
| 23.22 | 23.45 | 22.94 | 23.18 | +0.83% | |
| 22.67 | 23.14 | 22.53 | 22.99 | +0.31% | |
| 23.39 | 23.39 | 22.73 | 22.92 | -0.43% | |
| 23.25 | 23.30 | 22.80 | 23.02 | -1.37% | |
| 23.01 | 23.53 | 22.71 | 23.34 | +1.30% | |
| 23.52 | 23.52 | 22.76 | 23.04 | -2.21% | |
| 24.06 | 24.07 | 23.28 | 23.56 | -3.28% | |
| 24.45 | 25.07 | 24.01 | 24.36 | -2.56% | |
| 25.00 | 25.17 | 24.70 | 25.00 | -0.24% | |
| 24.50 | 25.48 | 24.35 | 25.06 | +2.33% | |
| 24.50 | 24.92 | 24.40 | 24.49 | -0.33% | |
| 23.42 | 24.60 | 23.40 | 24.57 | +4.64% | |
| 23.16 | 23.49 | 22.58 | 23.48 | +1.51% | |
| 23.09 | 23.27 | 22.80 | 23.13 | +0.61% | |
| 22.80 | 23.00 | 22.54 | 22.99 | +1.41% | |
| 22.47 | 22.76 | 22.16 | 22.67 | +0.76% | |
| 22.94 | 23.23 | 22.20 | 22.50 | -2.00% | |
| 22.56 | 23.04 | 22.56 | 22.96 | +1.50% | |
| 22.70 | 22.85 | 22.31 | 22.62 | +0.49% | |
| 22.16 | 22.60 | 21.90 | 22.51 | +1.31% | |
| 22.21 | 22.52 | 21.89 | 22.22 | +0.50% | |
| 22.30 | 22.36 | 21.95 | 22.11 | +0.23% | |
| 22.00 | 22.32 | 21.95 | 22.06 | +0.46% | |
| 21.48 | 22.02 | 21.47 | 21.96 | +2.23% | |
| 21.97 | 22.06 | 21.38 | 21.48 | -3.16% | |
| 22.26 | 22.35 | 22.01 | 22.18 | -0.67% | |
| 22.05 | 22.35 | 21.98 | 22.33 | +0.81% | |
| 22.17 | 22.60 | 22.09 | 22.15 | +0.59% | |
| 21.68 | 22.14 | 21.60 | 22.02 | +1.62% | |
| 21.49 | 21.95 | 21.44 | 21.67 | +1.45% | |
| 21.61 | 21.79 | 21.22 | 21.36 | -0.88% | |
| 21.10 | 21.60 | 21.10 | 21.55 | +2.62% | |
| 20.79 | 21.21 | 20.79 | 21.00 | +1.35% | |
| 20.62 | 20.95 | 20.62 | 20.72 | +0.88% | |
| 20.01 | 20.59 | 20.00 | 20.54 | +2.55% | |
| 20.43 | 20.52 | 19.72 | 20.03 | -1.48% | |
| 20.77 | 20.81 | 20.31 | 20.33 | -1.64% | |
| 20.95 | 21.44 | 20.58 | 20.67 | -0.96% | |
| 21.13 | 21.41 | 20.79 | 20.87 | +1.46% | |
| 21.80 | 22.01 | 20.51 | 20.57 | -3.92% | |
| 21.59 | 21.63 | 21.19 | 21.41 | -1.79% | |
| 22.47 | 22.51 | 21.79 | 21.80 | -2.46% | |
| 22.15 | 22.55 | 22.15 | 22.35 | +1.04% | |
| 21.83 | 22.33 | 21.56 | 22.12 | +0.96% | |
| 21.92 | 22.10 | 21.62 | 21.91 | +0.64% | |
| 21.78 | 21.88 | 21.48 | 21.77 | +0.28% | |
| 21.38 | 21.78 | 21.21 | 21.71 | 0.00% | |
| 21.78 | 21.95 | 21.39 | 21.71 | +0.14% | |
| 21.12 | 21.73 | 21.00 | 21.68 | +2.75% | |
| 21.50 | 21.74 | 21.05 | 21.10 | -1.68% | |
| 21.14 | 21.50 | 20.97 | 21.46 | +2.19% | |
| 20.84 | 21.50 | 20.84 | 21.00 | +1.40% | |
| 21.10 | 21.16 | 20.37 | 20.71 | -2.36% | |
| 21.06 | 21.57 | 21.00 | 21.21 | -0.42% | |
| 21.48 | 21.48 | 20.78 | 21.30 | +1.04% | |
| 20.60 | 21.20 | 20.60 | 21.08 | +2.93% | |
| 20.91 | 20.99 | 20.45 | 20.48 | -0.92% | |
| 20.20 | 20.72 | 20.10 | 20.67 | +2.68% | |
| 20.53 | 20.80 | 19.54 | 20.13 | -3.13% | |
| 20.30 | 20.87 | 20.04 | 20.78 | +3.43% | |
| 19.91 | 20.16 | 19.88 | 20.09 | +1.16% | |
| 19.25 | 20.04 | 19.04 | 19.86 | +3.87% | |
| 18.92 | 19.65 | 18.92 | 19.12 | +2.69% | |
| 18.58 | 18.98 | 18.58 | 18.62 | -0.05% | |
| 19.07 | 19.22 | 18.30 | 18.63 | -2.51% | |
| 20.23 | 20.49 | 19.08 | 19.11 | -5.02% | |
| 20.53 | 20.75 | 19.64 | 20.12 | -2.28% | |
| 21.56 | 21.79 | 20.56 | 20.59 | -4.41% | |
| 22.31 | 22.34 | 21.46 | 21.54 | -3.75% | |
| 21.27 | 22.42 | 21.21 | 22.38 | +2.19% | |
| 21.74 | 22.36 | 21.56 | 21.90 | +0.88% | |
| 21.97 | 22.03 | 21.44 | 21.71 | -1.23% | |
| 22.40 | 22.50 | 21.81 | 21.98 | -2.05% | |
| 22.74 | 22.83 | 22.32 | 22.44 | -1.32% | |
| 22.88 | 23.00 | 22.25 | 22.74 | -1.13% | |
| 22.51 | 23.11 | 22.38 | 23.00 | +1.72% | |
| 22.86 | 23.16 | 22.55 | 22.61 | +0.31% | |
| 22.62 | 22.89 | 22.46 | 22.54 | -0.22% | |
| 21.99 | 22.60 | 21.99 | 22.59 | +2.59% | |
| 22.01 | 22.28 | 21.86 | 22.02 | +1.06% | |
| 21.73 | 22.08 | 21.62 | 21.79 | +0.23% | |
| 21.88 | 22.11 | 21.70 | 21.74 | -0.59% | |
| 22.09 | 22.19 | 21.85 | 21.87 | -1.58% | |
| 21.86 | 22.31 | 21.69 | 22.22 | +1.65% | |
| 21.61 | 22.06 | 21.44 | 21.86 | +0.74% | |
| 21.70 | 21.91 | 21.47 | 21.70 | -0.64% | |
| 22.47 | 22.71 | 21.72 | 21.84 | -2.85% | |
| 23.21 | 23.26 | 22.45 | 22.48 | -3.56% | |
| 23.20 | 23.69 | 23.03 | 23.31 | +0.78% | |
| 23.30 | 23.39 | 22.76 | 23.13 | -1.15% | |
| 23.79 | 23.90 | 23.36 | 23.40 | -1.64% | |
| 23.92 | 24.29 | 23.60 | 23.79 | -0.46% | |
| 24.26 | 24.36 | 23.81 | 23.90 | -1.61% | |
| 23.87 | 24.36 | 23.53 | 24.29 | +1.76% | |
| 23.53 | 23.87 | 23.38 | 23.87 | +0.80% | |
| 23.27 | 23.68 | 23.09 | 23.68 | +1.76% | |
| 23.54 | 23.54 | 22.86 | 23.27 | -0.73% | |
| 23.44 | 23.47 | 22.91 | 23.44 | +0.26% | |
| 23.15 | 23.38 | 22.90 | 23.38 | +1.61% | |
| 22.95 | 23.12 | 22.49 | 23.01 | +0.61% | |
| 22.66 | 23.12 | 22.08 | 22.87 | +0.93% | |
| 23.22 | 23.22 | 21.61 | 22.66 | +0.31% | |
| 22.00 | 22.74 | 21.92 | 22.59 | +2.87% | |
| 21.82 | 22.12 | 21.78 | 21.96 | +0.37% | |
| 21.79 | 21.89 | 21.43 | 21.88 | +0.37% | |
| 21.57 | 21.80 | 21.34 | 21.80 | +1.16% | |
| 21.39 | 21.83 | 21.38 | 21.55 | +0.75% | |
| 21.38 | 21.65 | 21.07 | 21.39 | +0.56% | |
| 20.70 | 21.27 | 20.56 | 21.27 | +3.10% | |
| 20.60 | 20.79 | 20.11 | 20.63 | -1.15% | |
| 20.88 | 21.17 | 20.76 | 20.87 | +0.43% | |
| 20.29 | 20.79 | 20.00 | 20.78 | +2.52% | |
| 20.74 | 20.95 | 20.13 | 20.27 | -1.79% | |
| 20.47 | 20.74 | 20.18 | 20.64 | +0.54% | |
| 20.20 | 20.63 | 20.05 | 20.53 | +1.68% | |
| 20.11 | 20.35 | 19.67 | 20.19 | +0.20% | |
| 20.30 | 20.53 | 20.03 | 20.15 | +0.25% | |
| 20.48 | 20.64 | 19.99 | 20.10 | -1.86% | |
| 19.93 | 20.62 | 19.86 | 20.48 | +3.75% | |
| 19.80 | 19.84 | 19.39 | 19.74 | -0.60% | |
| 20.16 | 20.32 | 19.70 | 19.86 | -1.14% | |
| 19.72 | 20.11 | 19.38 | 20.09 | +1.77% | |
| 20.07 | 20.25 | 19.56 | 19.74 | -1.40% | |
| 19.86 | 20.11 | 19.73 | 20.02 | +0.50% | |
| 19.33 | 20.04 | 19.33 | 19.92 | +3.27% | |
| 19.48 | 19.50 | 19.05 | 19.29 | -0.21% | |
| 19.21 | 19.62 | 19.13 | 19.33 | +1.10% | |
| 19.06 | 19.22 | 18.58 | 19.12 | +1.06% | |
| 19.25 | 19.48 | 18.82 | 18.92 | -1.71% | |
| 19.64 | 19.79 | 19.18 | 19.25 | -1.64% | |
| 19.52 | 19.60 | 19.08 | 19.57 | 0.00% | |
| 18.80 | 19.59 | 18.64 | 19.57 | +5.10% | |
| 18.37 | 18.78 | 18.07 | 18.62 | +2.42% | |
| 18.55 | 18.76 | 17.93 | 18.18 | -5.16% | |
| 18.68 | 19.21 | 18.50 | 19.17 | +1.91% | |
| 18.53 | 18.96 | 18.43 | 18.81 | +1.57% | |
| 18.59 | 18.70 | 18.36 | 18.52 | +0.43% | |
| 18.09 | 18.50 | 18.08 | 18.44 | +2.27% | |
| 18.05 | 18.11 | 17.63 | 18.03 | -0.28% | |
| 19.19 | 19.39 | 17.85 | 18.08 | -11.55% | |
| 20.54 | 20.81 | 20.25 | 20.44 | -1.35% | |
| 20.81 | 20.99 | 20.58 | 20.72 | -0.62% | |
| 20.88 | 21.13 | 20.64 | 20.85 | -0.10% | |
| 20.77 | 21.07 | 20.70 | 20.87 | +0.29% | |
| 21.19 | 21.19 | 20.30 | 20.81 | -1.61% | |
| 21.11 | 21.36 | 20.84 | 21.15 | +0.19% | |
| 21.12 | 21.32 | 20.36 | 21.11 | -0.66% | |
| 21.06 | 21.28 | 20.67 | 21.25 | +1.09% | |
| 20.77 | 21.03 | 20.54 | 21.02 | +1.35% | |
| 20.08 | 20.75 | 19.94 | 20.74 | +2.72% | |
| 20.21 | 20.21 | 19.87 | 20.19 | +0.15% | |
| 19.85 | 20.19 | 19.72 | 20.16 | +1.82% | |
| 20.04 | 20.04 | 19.63 | 19.80 | -1.93% | |
| 19.75 | 20.22 | 19.59 | 20.19 | +2.02% | |
| 19.59 | 19.87 | 19.38 | 19.79 | +1.12% | |
| 19.38 | 19.65 | 19.17 | 19.57 | +1.03% | |
| 19.28 | 19.44 | 18.96 | 19.37 | +0.36% | |
| 18.70 | 19.32 | 18.70 | 19.30 | +3.04% | |
| 19.00 | 19.05 | 18.36 | 18.73 | -1.16% | |
| 18.75 | 19.19 | 18.67 | 18.95 | +1.39% | |
| 18.39 | 18.73 | 18.28 | 18.69 | +1.80% | |
| 18.13 | 18.42 | 18.06 | 18.36 | +0.71% | |
| 17.72 | 18.27 | 17.69 | 18.23 | +3.64% | |
| 17.63 | 17.89 | 17.48 | 17.59 | -0.57% | |
| 18.26 | 18.27 | 17.55 | 17.69 | -3.39% | |
| 18.41 | 18.50 | 18.04 | 18.31 | -0.16% | |
| 18.25 | 18.59 | 17.98 | 18.34 | -1.03% | |
| 18.51 | 18.66 | 18.32 | 18.53 | -0.59% | |
| 18.40 | 18.64 | 18.02 | 18.64 | +1.58% | |
| 18.51 | 18.70 | 18.27 | 18.35 | -0.27% | |
| 18.43 | 18.65 | 18.33 | 18.40 | -0.05% | |
| 18.52 | 18.65 | 18.38 | 18.41 | +0.11% | |
| 18.55 | 18.83 | 18.36 | 18.39 | -0.16% | |
| 18.29 | 18.51 | 18.12 | 18.42 | +0.93% | |
| 17.85 | 18.28 | 17.82 | 18.25 | +2.82% | |
| 18.01 | 18.01 | 17.72 | 17.75 | -1.39% | |
| 18.31 | 18.41 | 17.94 | 18.00 | -1.42% | |
| 18.23 | 18.31 | 17.95 | 18.26 | -0.38% | |
| 18.52 | 18.60 | 18.23 | 18.33 | -1.03% | |
| 18.24 | 18.65 | 18.18 | 18.52 | +1.98% | |
| 17.95 | 18.33 | 17.85 | 18.16 | +1.17% | |
| 17.88 | 17.95 | 17.53 | 17.95 | -0.17% | |
| 18.49 | 18.70 | 17.85 | 17.98 | -2.71% | |
| 17.73 | 18.51 | 17.73 | 18.48 | +5.00% | |
| 17.32 | 17.83 | 17.32 | 17.60 | +1.50% | |
| 17.57 | 17.81 | 17.31 | 17.34 | -0.06% | |
| 17.15 | 17.38 | 17.13 | 17.35 | +0.17% | |
| 17.22 | 17.38 | 17.16 | 17.32 | +0.81% | |
| 17.27 | 17.40 | 17.15 | 17.18 | -0.46% | |
| 17.22 | 17.37 | 17.17 | 17.26 | +0.47% | |
| 17.24 | 17.28 | 17.14 | 17.18 | -0.58% | |
| 17.33 | 17.36 | 17.20 | 17.28 | +0.06% | |
| 17.32 | 17.40 | 17.22 | 17.27 | -0.35% | |
| 17.39 | 17.47 | 17.19 | 17.33 | +0.17% | |
| 17.26 | 17.38 | 17.22 | 17.30 | -0.12% | |
| 17.39 | 17.39 | 17.20 | 17.32 | +0.23% | |
| 17.25 | 17.36 | 17.12 | 17.28 | +0.76% | |
| 17.43 | 17.51 | 17.13 | 17.15 | -2.50% | |
| 17.46 | 17.61 | 17.34 | 17.59 | +0.57% | |
| 17.37 | 17.69 | 17.36 | 17.49 | +1.10% | |
| 17.34 | 17.42 | 17.20 | 17.30 | -0.69% | |
| 17.58 | 17.63 | 17.32 | 17.42 | -0.91% | |
| 17.75 | 17.75 | 17.48 | 17.58 | -0.79% | |
| 17.75 | 18.07 | 17.66 | 17.72 | -0.23% | |
| 17.94 | 18.01 | 17.75 | 17.76 | -1.06% | |
| 17.80 | 18.07 | 17.68 | 17.95 | +0.34% | |
| 17.79 | 18.14 | 17.76 | 17.89 | +1.07% | |
| 17.85 | 17.85 | 17.36 | 17.70 | -0.84% | |
| 17.94 | 18.16 | 17.79 | 17.85 | -0.22% | |
| 17.90 | 18.05 | 17.80 | 17.89 | -0.06% | |
| 17.83 | 18.20 | 17.78 | 17.90 | +0.62% | |
| 17.90 | 18.02 | 17.68 | 17.79 | -0.84% | |
| 17.89 | 17.99 | 17.50 | 17.94 | -0.28% | |
| 17.47 | 18.13 | 17.23 | 17.99 | +2.62% | |
| 17.90 | 18.29 | 17.46 | 17.53 | -1.18% | |
| 17.73 | 17.90 | 17.61 | 17.74 | -1.39% | |
| 17.74 | 17.99 | 17.47 | 17.99 | +1.41% | |
| 17.65 | 17.94 | 17.49 | 17.74 | +0.51% | |
| 17.55 | 17.74 | 17.30 | 17.65 | +0.63% | |
| 17.57 | 17.87 | 17.47 | 17.54 | -0.51% | |
| 17.35 | 17.67 | 17.35 | 17.63 | +0.97% | |
| 17.61 | 17.72 | 17.40 | 17.46 | -0.11% | |
| 17.10 | 17.60 | 17.02 | 17.48 | +2.52% | |
| 17.50 | 17.53 | 16.98 | 17.05 | -2.29% | |
| 16.88 | 17.66 | 16.82 | 17.45 | +3.07% | |
| 16.86 | 16.99 | 16.49 | 16.93 | +3.36% | |
| 16.20 | 16.38 | 16.12 | 16.38 | -0.18% | |
| 16.36 | 16.50 | 16.16 | 16.41 | -0.18% | |
| 16.16 | 16.54 | 16.13 | 16.44 | +1.86% | |
| 16.23 | 16.40 | 16.12 | 16.14 | -1.16% | |
| 16.27 | 16.47 | 16.24 | 16.33 | +0.86% | |
| 15.96 | 16.34 | 15.96 | 16.19 | +1.50% | |
| 15.80 | 16.10 | 15.76 | 15.95 | +1.40% | |
| 15.70 | 15.83 | 15.64 | 15.73 | +0.38% | |
| 15.51 | 15.76 | 15.51 | 15.67 | +1.95% | |
| 15.13 | 15.39 | 15.13 | 15.37 | +1.79% | |
| 15.22 | 15.28 | 14.97 | 15.10 | -0.72% | |
| 14.96 | 15.34 | 14.96 | 15.21 | +2.01% | |
| 14.87 | 15.07 | 14.74 | 14.91 | -0.47% | |
| 14.89 | 15.24 | 14.89 | 14.98 | +0.60% | |
| 14.59 | 14.92 | 14.56 | 14.89 | +2.69% | |
| 14.36 | 14.62 | 14.08 | 14.50 | -0.21% | |
| 14.53 | 14.67 | 14.38 | 14.53 | +0.90% | |
| 14.67 | 14.92 | 14.37 | 14.40 | -2.31% | |
| 14.85 | 15.06 | 14.69 | 14.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVGS chart for longer ranges.