Navan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.52	22.90	21.44	22.82	22.82	5.70%	15,515,558
Jun 25, 2026	21.99	22.65	21.27	21.59	21.59	-0.87%	3,663,980
Jun 24, 2026	21.49	22.63	21.14	21.78	21.78	2.35%	4,130,528
Jun 23, 2026	21.34	21.81	20.97	21.28	21.28	-1.75%	4,326,744
Jun 22, 2026	21.04	22.18	21.04	21.66	21.66	-1.14%	4,475,123
Jun 18, 2026	21.35	22.10	20.80	21.91	21.91	4.38%	6,339,869
Jun 17, 2026	18.55	21.41	18.35	20.99	20.99	10.30%	8,715,923
Jun 16, 2026	19.84	19.84	18.87	19.03	19.03	-5.32%	5,873,167
Jun 15, 2026	20.00	20.89	19.38	20.10	20.10	0.85%	5,658,452
Jun 12, 2026	20.75	21.00	18.60	19.93	19.93	-11.93%	9,304,495
Jun 11, 2026	24.25	24.50	22.03	22.63	22.63	8.43%	15,561,487
Jun 10, 2026	20.21	21.19	19.67	20.87	20.87	0.92%	5,857,698
Jun 9, 2026	21.49	22.06	20.31	20.68	20.68	-3.54%	4,169,655
Jun 8, 2026	21.38	21.88	21.04	21.44	21.44	1.13%	2,493,575
Jun 5, 2026	22.50	22.99	20.69	21.20	21.20	-4.76%	3,074,812
Jun 4, 2026	22.18	23.50	21.50	22.26	22.26	0.45%	2,884,622
Jun 3, 2026	22.55	22.82	21.97	22.16	22.16	-3.10%	2,557,641
Jun 2, 2026	22.17	23.53	21.92	22.87	22.87	0.40%	3,049,475
Jun 1, 2026	21.81	23.14	21.75	22.78	22.78	6.60%	4,164,881
May 29, 2026	20.32	21.77	20.03	21.37	21.37	5.12%	4,603,965
May 28, 2026	19.87	20.44	19.51	20.33	20.33	2.88%	3,714,667
May 27, 2026	19.10	19.88	19.02	19.76	19.76	3.29%	2,046,022
May 26, 2026	19.82	19.99	18.91	19.13	19.13	-3.77%	3,556,433
May 22, 2026	19.07	19.99	18.89	19.88	19.88	7.17%	4,619,878
May 21, 2026	18.36	18.76	18.22	18.55	18.55	0.05%	3,112,407
May 20, 2026	18.88	19.30	18.50	18.54	18.54	-1.80%	4,294,072
May 19, 2026	18.71	19.12	18.25	18.88	18.88	2.61%	2,985,907
May 18, 2026	18.29	18.92	18.09	18.40	18.40	-0.33%	2,904,578
May 15, 2026	18.52	19.26	18.20	18.46	18.46	-0.32%	3,429,757
May 14, 2026	18.10	19.01	17.02	18.52	18.52	2.49%	3,917,852
May 13, 2026	18.38	19.40	17.80	18.07	18.07	-2.27%	5,747,881
May 12, 2026	18.29	18.50	17.90	18.49	18.49	1.26%	1,989,767
May 11, 2026	18.45	18.71	18.03	18.26	18.26	-2.25%	2,705,787
May 8, 2026	17.93	18.68	17.55	18.68	18.68	3.72%	3,876,064
May 7, 2026	18.39	18.90	17.94	18.01	18.01	-1.58%	3,755,677
May 6, 2026	18.20	18.47	17.41	18.30	18.30	-1.45%	4,780,344
May 5, 2026	18.97	18.99	18.00	18.57	18.57	1.25%	3,511,116
May 4, 2026	17.47	18.70	16.83	18.34	18.34	-0.70%	4,277,389
May 1, 2026	17.43	18.98	17.23	18.47	18.47	5.60%	3,800,172
Apr 30, 2026	17.15	17.55	16.89	17.49	17.49	2.10%	2,507,964
Apr 29, 2026	16.13	17.14	16.04	17.13	17.13	6.07%	2,447,869
Apr 28, 2026	15.97	16.50	15.83	16.15	16.15	1.44%	2,082,460
Apr 27, 2026	15.60	16.30	15.60	15.92	15.92	2.05%	1,399,463
Apr 24, 2026	15.96	16.24	15.16	15.60	15.60	0.71%	1,763,260
Apr 23, 2026	15.28	15.52	14.53	15.49	15.49	-0.58%	2,170,297
Apr 22, 2026	15.68	15.98	15.31	15.58	15.58	0.91%	1,975,868
Apr 21, 2026	15.65	16.44	15.34	15.44	15.44	0.59%	2,649,854
Apr 20, 2026	14.33	15.43	14.33	15.35	15.35	1.93%	2,128,165
Apr 17, 2026	14.97	15.36	14.75	15.06	15.06	3.01%	2,363,998
Apr 16, 2026	14.27	14.84	14.26	14.62	14.62	1.32%	1,838,159
Apr 15, 2026	14.12	14.53	14.01	14.43	14.43	4.19%	1,784,484
Apr 14, 2026	13.71	14.62	13.33	13.85	13.85	1.91%	3,367,719
Apr 13, 2026	12.14	13.60	11.65	13.59	13.59	9.33%	3,578,292
Apr 10, 2026	12.39	12.67	11.51	12.43	12.43	-0.40%	3,098,784
Apr 9, 2026	12.76	12.89	11.92	12.48	12.48	-3.55%	3,058,669
Apr 8, 2026	13.65	13.80	12.77	12.94	12.94	3.85%	3,046,608
Apr 7, 2026	12.80	13.19	12.14	12.46	12.46	-1.11%	2,902,773
Apr 6, 2026	12.06	12.62	11.80	12.60	12.60	4.30%	2,667,560
Apr 2, 2026	12.03	12.83	11.58	12.08	12.08	-4.43%	3,989,233
Apr 1, 2026	13.40	13.91	11.95	12.64	12.64	-4.53%	4,858,968
Mar 31, 2026	12.27	13.27	12.14	13.24	13.24	10.43%	5,453,524
Mar 30, 2026	12.19	13.24	11.67	11.99	11.99	-1.80%	4,051,570
Mar 27, 2026	12.80	14.33	12.16	12.21	12.21	-6.86%	12,729,676
Mar 26, 2026	11.26	13.78	10.50	13.11	13.11	43.28%	21,264,078
Mar 25, 2026	8.76	9.24	8.52	9.15	9.15	7.52%	4,397,563
Mar 24, 2026	8.78	8.92	8.35	8.51	8.51	-4.27%	1,369,152
Mar 23, 2026	8.96	9.17	8.74	8.89	8.89	0.23%	1,214,134
Mar 20, 2026	8.62	8.88	8.11	8.87	8.87	-2.42%	2,857,560
Mar 19, 2026	9.02	9.24	8.85	9.09	9.09	0.33%	909,110
Mar 18, 2026	9.00	9.41	8.88	9.06	9.06	-1.52%	1,299,555
Mar 17, 2026	9.14	9.63	9.05	9.20	9.20	4.43%	1,806,883
Mar 16, 2026	9.00	9.26	8.81	8.81	8.81	-1.01%	1,259,447
Mar 13, 2026	8.82	9.22	8.71	8.90	8.90	0.23%	1,141,641
Mar 12, 2026	9.41	9.65	8.80	8.88	8.88	-7.69%	2,287,362
Mar 11, 2026	9.40	9.67	9.25	9.62	9.62	2.34%	1,211,094
Mar 10, 2026	9.79	9.98	9.07	9.40	9.40	-4.95%	1,510,374
Mar 9, 2026	10.08	10.23	9.71	9.89	9.89	-5.63%	1,179,616
Mar 6, 2026	10.78	11.05	10.47	10.48	10.48	-5.16%	1,130,548
Mar 5, 2026	10.24	11.09	10.24	11.05	11.05	6.66%	1,298,653
Mar 4, 2026	9.84	10.65	9.84	10.36	10.36	5.28%	932,468
Mar 3, 2026	9.52	10.03	9.37	9.84	9.84	-1.30%	1,285,187
Mar 2, 2026	9.62	10.16	9.56	9.97	9.97	2.36%	1,589,864
Feb 27, 2026	10.25	10.33	9.69	9.74	9.74	-8.03%	4,094,922
Feb 26, 2026	9.41	10.60	9.38	10.59	10.59	13.87%	1,474,891
Feb 25, 2026	9.57	9.87	9.12	9.30	9.30	-1.74%	1,359,765
Feb 24, 2026	9.26	9.54	8.83	9.47	9.47	3.27%	1,132,436
Feb 23, 2026	9.98	10.25	9.01	9.17	9.17	-9.35%	1,514,227
Feb 20, 2026	10.16	10.51	9.97	10.11	10.11	-1.17%	1,206,704
Feb 19, 2026	10.19	10.40	9.80	10.23	10.23	1.29%	1,037,873
Feb 18, 2026	10.02	10.63	9.89	10.10	10.10	1.30%	966,441
Feb 17, 2026	10.53	10.67	9.70	9.97	9.97	-4.50%	1,734,690
Feb 13, 2026	10.27	10.96	10.25	10.44	10.44	2.35%	1,120,494
Feb 12, 2026	10.56	10.77	10.18	10.20	10.20	-4.32%	1,355,143
Feb 11, 2026	11.24	11.57	10.40	10.66	10.66	-4.74%	1,710,020
Feb 10, 2026	10.88	11.67	10.88	11.19	11.19	2.75%	1,401,601
Feb 9, 2026	10.84	11.27	10.75	10.89	10.89	0.37%	2,645,480
Feb 6, 2026	10.35	10.89	10.35	10.85	10.85	8.34%	1,688,356
Feb 5, 2026	11.00	11.15	9.95	10.02	10.02	-9.45%	1,459,236
Feb 4, 2026	10.39	11.34	10.35	11.06	11.06	6.96%	1,596,824
Feb 3, 2026	10.90	10.97	9.87	10.34	10.34	-4.17%	2,512,149