NAVIGATORS GROUP Historical Stock Price

Below is the stock price history for Navigators Group NAVG. Data is recorded each day for the historical open, high, low, close and volume. The Navigators Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Navigators Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 69.01 69.23 69.00 69.17 11,455
2018-10-11 69.09 69.18 68.95 68.95 22,478
2018-10-10 69.35 69.35 69.04 69.04 8,803
2018-10-09 69.23 69.44 69.21 69.25 4,840
2018-10-08 69.16 69.21 69.13 69.21 8,817
2018-10-05 69.17 69.23 69.13 69.14 10,211
2018-10-04 69.18 69.26 69.15 69.22 4,939
2018-10-03 69.25 69.32 69.15 69.16 6,784
2018-10-02 69.20 69.20 69.10 69.16 29,484
2018-10-01 69.13 69.17 69.10 69.14 27,778
2018-09-28 69.25 69.25 69.10 69.15 8,615
2018-09-27 69.175 69.275 69.15 69.20 12,933
2018-09-26 69.25 69.25 69.20 69.20 4,201
2018-09-25 69.25 69.25 69.175 69.20 9,401
2018-09-24 69.15 69.325 69.15 69.25 14,371
2018-09-21 69.20 69.25 69.10 69.20 16,656
2018-09-20 70.00 70.00 69.90 70.00 26,224
2018-09-19 70.20 70.20 69.95 70.00 5,436
2018-09-18 69.70 69.95 69.60 69.85 11,707
2018-09-17 69.70 69.75 69.60 69.625 17,066
2018-09-14 69.80 69.80 69.60 69.75 11,774
2018-09-13 69.55 69.80 69.55 69.575 9,608
2018-09-12 69.55 69.65 69.30 69.40 13,843
2018-09-11 69.60 69.75 69.55 69.55 6,443
2018-09-10 69.975 70.025 69.65 69.775 15,165
2018-09-07 69.95 70.10 69.95 70.05 11,675
2018-09-06 69.95 69.95 69.85 69.95 17,384
2018-09-05 69.675 69.775 69.50 69.775 24,525
2018-09-04 69.75 69.75 69.60 69.60 13,528
2018-08-31 69.65 70.30 69.55 70.20 15,781

» More Navigators Group Stock Price History

To see other companies like Navigators Group (NAVG), view our stock market today for news, and other data.