Navigator Holdings Ltd.
NVGSNYSEEnergy● Active
$22.10
+$0.31(+1.42%)
Market Cap$1.4B
P/E Ratio—
52W High$24.36
52W Low$13.66
Navigator Holdings Ltd.（NVGS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nvgs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.36
May 19, 2026
-9.7% from here
5-Year Low5Y
$7.84
Sep 21, 2021
+180.6% from low
IPO Priceadj.
—
Jan 9, 2007
+0.0% since IPO
1 Year Ago
$14.08
Jun 9, 2025
+56.3% in 1Y
5 Years Ago
$10.48
Jun 8, 2021
+109.9% in 5Y
10 Years Ago
$13.04
Jun 8, 2016
+68.7% in 10Y
Historical Price Data · NVGS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $22.01 | $22.25 | $21.85 | $22.11 | $22.11 | 167K | +0.45% |
| Jun 5, 2026 | $21.73 | $22.08 | $21.62 | $21.79 | $21.79 | 272K | +0.28% |
| Jun 4, 2026 | $21.88 | $22.11 | $21.70 | $21.74 | $21.74 | 345K | -0.64% |
| Jun 3, 2026 | $22.09 | $22.19 | $21.85 | $21.87 | $21.87 | 279K | -1.00% |
| Jun 2, 2026 | $21.86 | $22.31 | $21.69 | $22.22 | $22.22 | 341K | +1.65% |
| Jun 1, 2026 | $21.61 | $22.06 | $21.44 | $21.86 | $21.86 | 293K | +1.16% |
| May 29, 2026 | $21.70 | $21.91 | $21.47 | $21.70 | $21.70 | 310K | +0.00% |
| May 28, 2026 | $22.47 | $22.71 | $21.72 | $21.84 | $21.84 | 413K | -2.80% |
| May 27, 2026 | $23.21 | $23.26 | $22.45 | $22.48 | $22.48 | 456K | -3.15% |
| May 26, 2026 | $23.20 | $23.69 | $23.03 | $23.31 | $23.31 | 497K | +0.47% |
| May 22, 2026 | $23.30 | $23.39 | $22.76 | $23.13 | $23.13 | 665K | -0.73% |
| May 21, 2026 | $23.79 | $23.90 | $23.36 | $23.40 | $23.40 | 560K | -1.64% |
| May 20, 2026 | $23.92 | $24.29 | $23.60 | $23.79 | $23.79 | 838K | -0.54% |
| May 19, 2026 | $24.26 | $24.36 | $23.81 | $23.90 | $23.90 | 515K | -1.48% |
| May 18, 2026 | $23.87 | $24.36 | $23.53 | $24.29 | $24.29 | 505K | +1.76% |
| May 15, 2026 | $23.53 | $23.87 | $23.38 | $23.87 | $23.87 | 485K | +1.44% |
| May 14, 2026 | $23.27 | $23.68 | $23.09 | $23.68 | $23.68 | 398K | +1.76% |
| May 13, 2026 | $23.54 | $23.54 | $22.86 | $23.27 | $23.27 | 439K | -1.15% |
| May 12, 2026 | $23.44 | $23.47 | $22.91 | $23.44 | $23.44 | 496K | +0.00% |
| May 11, 2026 | $23.15 | $23.38 | $22.90 | $23.38 | $23.38 | 406K | +0.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NVGS
Jan 1 → Dec 31 · 6 years2026+28.9%$17.15 → $22.11
+28.9%
2025+11.8%$15.49 → $17.32
+11.8%
2024+3.4%$14.84 → $15.35
+3.4%
2023+21.9%$11.94 → $14.55
+21.9%
2022+33.3%$8.97 → $11.96
+33.3%
2021-15.8%$10.53 → $8.87
-15.8%
Best Year2022 · +33.3%
Worst Year2021 · -15.8%
Positive Years5 / 6
Avg Annual Return+13.9%
6Y Total Return+110.0%
6Y CAGR~+13.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in NVGS?
If you invested $1,000 in NVGS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,687
Total Return+68.7%
CAGR~+5.4% / yr
Profit+$687
Based on Jun 8, 2016 · $13.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Navigator Holdings Ltd.（NVGS）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NVGS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NVGS 历史股价FMP 日线复权 OHLCV