Skip to main content
Navan, Inc. (NAVN)
NASDAQ: NAVN · Real-Time Price · USD
9.74
-0.85 (-8.03%)
At close: Feb 27, 2026, 4:00 PM EST
10.05
+0.31 (3.18%)
After-hours: Feb 27, 2026, 7:18 PM EST

Navan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202610.2510.339.699.749.74-8.03%4,086,050
Feb 26, 20269.4110.609.3810.5910.5913.87%1,469,497
Feb 25, 20269.579.879.129.309.30-1.74%1,350,131
Feb 24, 20269.269.548.839.479.473.27%1,132,197
Feb 23, 20269.9810.259.019.179.17-9.35%1,509,312
Feb 20, 202610.1610.519.9710.1110.11-1.17%1,194,548
Feb 19, 202610.1910.409.8010.2310.231.29%1,033,834
Feb 18, 202610.0210.639.8910.1010.101.30%958,293
Feb 17, 202610.5310.679.709.979.97-4.50%1,732,311
Feb 13, 202610.2710.9610.2510.4410.442.35%1,117,737
Feb 12, 202610.5610.7710.1810.2010.20-4.32%1,352,205
Feb 11, 202611.2411.5710.4010.6610.66-4.74%1,700,585
Feb 10, 202610.8811.6710.8811.1911.192.75%1,400,805
Feb 9, 202610.8411.2710.7510.8910.890.37%2,642,915
Feb 6, 202610.3510.8910.3510.8510.858.34%1,685,506
Feb 5, 202611.0011.159.9510.0210.02-9.45%1,434,698
Feb 4, 202610.3911.3410.3511.0611.066.96%1,596,136
Feb 3, 202610.9010.979.8710.3410.34-4.17%2,500,167
Feb 2, 202611.4711.4710.7110.7910.79-6.01%2,492,019
Jan 30, 202612.5412.6411.4011.4811.48-9.32%2,830,514
Jan 29, 202613.5013.6212.4912.6612.66-6.71%2,571,373
Jan 28, 202613.8514.4213.4113.5713.57-5.30%1,701,140
Jan 27, 202614.8014.8513.9514.3314.33-4.47%1,479,021
Jan 26, 202614.9215.0914.6615.0015.000.13%826,061
Jan 23, 202615.0515.2814.5514.9814.98-0.73%1,442,625
Jan 22, 202614.4215.1214.3615.0915.096.34%867,906
Jan 21, 202613.9814.4513.8314.1914.190.64%1,088,500
Jan 20, 202614.4314.4813.8114.1014.10-4.67%1,734,230
Jan 16, 202614.7615.5114.1114.7914.790.20%1,605,771
Jan 15, 202616.2216.2214.7514.7614.76-5.75%1,570,242
Jan 14, 202617.1417.2615.2015.6615.66-9.22%2,370,059
Jan 13, 202617.8317.9916.7717.2517.25-3.25%1,395,288
Jan 12, 202617.7817.9817.2417.8317.833.18%1,650,585
Jan 9, 202617.9418.0017.1317.2817.28-3.41%1,243,478
Jan 8, 202618.2118.2217.4017.8917.89-0.94%2,030,105
Jan 7, 202617.6218.5517.3718.0618.066.24%4,359,442
Jan 6, 202616.9317.0916.2517.0017.002.41%1,795,050
Jan 5, 202616.1317.0315.5616.6016.602.15%2,886,438
Jan 2, 202616.9217.3016.1016.2516.25-4.86%2,427,562
Dec 31, 202517.3817.6416.9617.0817.08-1.78%2,412,024
Dec 30, 202517.1017.6016.8117.3917.395.39%2,449,893
Dec 29, 202515.4016.5415.3516.5016.506.25%1,536,076
Dec 26, 202515.7916.1215.4715.5315.53-1.96%1,067,390
Dec 24, 202515.9016.1615.7015.8415.84-0.38%685,145
Dec 23, 202515.8716.1915.5015.9015.90-1,438,726
Dec 22, 202515.5316.9615.5315.9015.905.23%2,548,806
Dec 19, 202514.2315.4114.1715.1115.119.73%10,691,790
Dec 18, 202513.0013.9312.8113.7713.776.74%1,647,484
Dec 17, 202512.6713.1512.3012.9012.90-2,707,017
Dec 16, 202513.6913.8311.7612.9012.90-11.86%7,381,142
Dec 15, 202514.5514.7513.7514.6414.640.58%1,996,897
Dec 12, 202514.0014.7113.9514.5514.554.53%1,122,756
Dec 11, 202513.7514.1013.7113.9213.92-0.36%789,121
Dec 10, 202513.7514.3813.5013.9713.971.60%903,470
Dec 9, 202513.7514.4813.5713.7513.75-1.29%1,146,033
Dec 8, 202514.0914.2213.2013.9313.93-0.43%1,155,956
Dec 5, 202514.5214.8813.1813.9913.99-4.57%1,743,139
Dec 4, 202515.5616.0914.5414.6614.66-6.92%1,431,864
Dec 3, 202515.7315.9314.9915.7515.75-0.13%1,174,032
Dec 2, 202515.5615.9114.9615.7715.770.96%906,203
Dec 1, 202516.5716.8315.4515.6215.62-6.41%721,735
Nov 28, 202516.7717.7516.6816.6916.691.83%898,597
Nov 26, 202514.9316.6914.9316.3916.399.78%1,251,658
Nov 25, 202515.2515.9914.9214.9314.93-2.35%809,943
Nov 24, 202515.7716.4515.0015.2915.292.21%1,279,528
Nov 21, 202514.0015.1414.0014.9614.965.13%957,331
Nov 20, 202514.4415.2114.1514.2314.230.78%572,423
Nov 19, 202515.1115.4913.8414.1214.12-6.43%1,302,169
Nov 18, 202514.6915.7514.6915.0915.090.47%988,854
Nov 17, 202516.7717.0014.6515.0215.02-10.70%1,513,139
Nov 14, 202516.9917.1916.2516.8216.82-2.61%837,729
Nov 13, 202518.0218.0216.9017.2717.27-4.27%864,690
Nov 12, 202517.2518.0817.1518.0418.045.07%575,606
Nov 11, 202517.9918.0817.0217.1717.17-4.66%912,493
Nov 10, 202517.7718.7517.4718.0118.010.84%812,647
Nov 7, 202517.1218.2117.0517.8617.860.06%1,012,524
Nov 6, 202517.7818.4017.3317.8517.850.85%1,272,750
Nov 5, 202518.8419.7517.5517.7017.70-6.30%4,941,444
Nov 4, 202516.9719.1416.0118.8918.899.63%7,536,436
Nov 3, 202520.2720.2916.7817.2317.23-15.02%5,981,399
Oct 31, 202520.0021.0019.7520.2820.281.37%3,187,151