Navan, Inc. (NAVN)
NASDAQ: NAVN · Real-Time Price · USD
13.99
-0.67 (-4.57%)
At close: Dec 5, 2025, 4:00 PM EST
13.98
-0.01 (-0.07%)
After-hours: Dec 5, 2025, 7:47 PM EST
Navan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.52 | 14.88 | 13.18 | 13.99 | 13.99 | -4.57% | 1,742,576 |
| Dec 4, 2025 | 15.56 | 16.09 | 14.54 | 14.66 | 14.66 | -6.92% | 1,425,867 |
| Dec 3, 2025 | 15.73 | 15.93 | 14.99 | 15.75 | 15.75 | -0.13% | 1,173,190 |
| Dec 2, 2025 | 15.56 | 15.91 | 14.96 | 15.77 | 15.77 | 0.96% | 905,244 |
| Dec 1, 2025 | 16.57 | 16.83 | 15.45 | 15.62 | 15.62 | -6.41% | 720,673 |
| Nov 28, 2025 | 16.77 | 17.75 | 16.68 | 16.69 | 16.69 | 1.83% | 898,011 |
| Nov 26, 2025 | 14.93 | 16.69 | 14.93 | 16.39 | 16.39 | 9.78% | 1,250,634 |
| Nov 25, 2025 | 15.25 | 15.99 | 14.92 | 14.93 | 14.93 | -2.35% | 809,254 |
| Nov 24, 2025 | 15.77 | 16.45 | 15.00 | 15.29 | 15.29 | 2.21% | 1,279,374 |
| Nov 21, 2025 | 14.00 | 15.14 | 14.00 | 14.96 | 14.96 | 5.13% | 957,082 |
| Nov 20, 2025 | 14.44 | 15.21 | 14.15 | 14.23 | 14.23 | 0.78% | 572,322 |
| Nov 19, 2025 | 15.11 | 15.49 | 13.84 | 14.12 | 14.12 | -6.43% | 1,302,169 |
| Nov 18, 2025 | 14.69 | 15.75 | 14.69 | 15.09 | 15.09 | 0.47% | 988,854 |
| Nov 17, 2025 | 16.77 | 17.00 | 14.65 | 15.02 | 15.02 | -10.70% | 1,513,139 |
| Nov 14, 2025 | 16.99 | 17.19 | 16.25 | 16.82 | 16.82 | -2.61% | 837,729 |
| Nov 13, 2025 | 18.02 | 18.02 | 16.90 | 17.27 | 17.27 | -4.27% | 864,690 |
| Nov 12, 2025 | 17.25 | 18.08 | 17.15 | 18.04 | 18.04 | 5.07% | 575,606 |
| Nov 11, 2025 | 17.99 | 18.08 | 17.02 | 17.17 | 17.17 | -4.66% | 912,493 |
| Nov 10, 2025 | 17.77 | 18.75 | 17.47 | 18.01 | 18.01 | 0.84% | 812,647 |
| Nov 7, 2025 | 17.12 | 18.21 | 17.05 | 17.86 | 17.86 | 0.06% | 1,012,524 |
| Nov 6, 2025 | 17.78 | 18.40 | 17.33 | 17.85 | 17.85 | 0.85% | 1,272,750 |
| Nov 5, 2025 | 18.84 | 19.75 | 17.55 | 17.70 | 17.70 | -6.30% | 4,941,444 |
| Nov 4, 2025 | 16.97 | 19.14 | 16.01 | 18.89 | 18.89 | 9.63% | 7,536,436 |
| Nov 3, 2025 | 20.27 | 20.29 | 16.78 | 17.23 | 17.23 | -15.02% | 5,981,399 |
| Oct 31, 2025 | 20.00 | 21.00 | 19.75 | 20.28 | 20.28 | 1.37% | 3,187,151 |