Skip to main content
Navan, Inc. (NAVN)
NASDAQ: NAVN · Real-Time Price · USD
16.15
+0.23 (1.44%)
At close: Apr 28, 2026, 4:00 PM EDT
15.75
-0.40 (-2.48%)
After-hours: Apr 28, 2026, 4:26 PM EDT

Navan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9716.5015.8316.15-1.44%1,803,621
Apr 27, 202615.6016.3015.6015.9215.922.05%1,396,222
Apr 24, 202615.9616.2415.1615.6015.600.71%1,757,945
Apr 23, 202615.2815.5214.5315.4915.49-0.58%2,165,819
Apr 22, 202615.6815.9815.3115.5815.580.91%1,975,562
Apr 21, 202615.6516.4415.3415.4415.440.59%2,575,400
Apr 20, 202614.3315.4314.3315.3515.351.93%2,121,986
Apr 17, 202614.9715.3614.7515.0615.063.01%2,343,441
Apr 16, 202614.2714.8414.2614.6214.621.32%1,836,083
Apr 15, 202614.1214.5314.0114.4314.434.19%1,782,227
Apr 14, 202613.7114.6213.3313.8513.851.91%3,359,336
Apr 13, 202612.1413.6011.6513.5913.599.33%3,564,716
Apr 10, 202612.3912.6711.5112.4312.43-0.40%3,077,407
Apr 9, 202612.7612.8911.9212.4812.48-3.55%3,054,514
Apr 8, 202613.6513.8012.7712.9412.943.85%3,046,608
Apr 7, 202612.8013.1912.1412.4612.46-1.11%2,902,773
Apr 6, 202612.0612.6211.8012.6012.604.30%2,667,560
Apr 2, 202612.0312.8311.5812.0812.08-4.43%3,989,233
Apr 1, 202613.4013.9111.9512.6412.64-4.53%4,858,968
Mar 31, 202612.2713.2712.1413.2413.2410.43%5,453,524
Mar 30, 202612.1913.2411.6711.9911.99-1.80%4,051,570
Mar 27, 202612.8014.3312.1612.2112.21-6.86%12,729,676
Mar 26, 202611.2613.7810.5013.1113.1143.28%21,264,078
Mar 25, 20268.769.248.529.159.157.52%4,397,563
Mar 24, 20268.788.928.358.518.51-4.27%1,369,152
Mar 23, 20268.969.178.748.898.890.23%1,214,134
Mar 20, 20268.628.888.118.878.87-2.42%2,857,560
Mar 19, 20269.029.248.859.099.090.33%909,110
Mar 18, 20269.009.418.889.069.06-1.52%1,299,555
Mar 17, 20269.149.639.059.209.204.43%1,806,883
Mar 16, 20269.009.268.818.818.81-1.01%1,259,447
Mar 13, 20268.829.228.718.908.900.23%1,141,641
Mar 12, 20269.419.658.808.888.88-7.69%2,287,362
Mar 11, 20269.409.679.259.629.622.34%1,211,094
Mar 10, 20269.799.989.079.409.40-4.95%1,510,374
Mar 9, 202610.0810.239.719.899.89-5.63%1,179,616
Mar 6, 202610.7811.0510.4710.4810.48-5.16%1,130,548
Mar 5, 202610.2411.0910.2411.0511.056.66%1,298,653
Mar 4, 20269.8410.659.8410.3610.365.28%932,468
Mar 3, 20269.5210.039.379.849.84-1.30%1,285,187
Mar 2, 20269.6210.169.569.979.972.36%1,589,864
Feb 27, 202610.2510.339.699.749.74-8.03%4,094,922
Feb 26, 20269.4110.609.3810.5910.5913.87%1,474,891
Feb 25, 20269.579.879.129.309.30-1.74%1,359,765
Feb 24, 20269.269.548.839.479.473.27%1,132,436
Feb 23, 20269.9810.259.019.179.17-9.35%1,514,227
Feb 20, 202610.1610.519.9710.1110.11-1.17%1,206,704
Feb 19, 202610.1910.409.8010.2310.231.29%1,037,873
Feb 18, 202610.0210.639.8910.1010.101.30%966,441
Feb 17, 202610.5310.679.709.979.97-4.50%1,734,690
Feb 13, 202610.2710.9610.2510.4410.442.35%1,120,494
Feb 12, 202610.5610.7710.1810.2010.20-4.32%1,355,143
Feb 11, 202611.2411.5710.4010.6610.66-4.74%1,710,020
Feb 10, 202610.8811.6710.8811.1911.192.75%1,401,601
Feb 9, 202610.8411.2710.7510.8910.890.37%2,645,480
Feb 6, 202610.3510.8910.3510.8510.858.34%1,688,356
Feb 5, 202611.0011.159.9510.0210.02-9.45%1,459,236
Feb 4, 202610.3911.3410.3511.0611.066.96%1,596,824
Feb 3, 202610.9010.979.8710.3410.34-4.17%2,512,149
Feb 2, 202611.4711.4710.7110.7910.79-6.01%2,517,529
Jan 30, 202612.5412.6411.4011.4811.48-9.32%2,836,488
Jan 29, 202613.5013.6212.4912.6612.66-6.71%2,571,771
Jan 28, 202613.8514.4213.4113.5713.57-5.30%1,706,687
Jan 27, 202614.8014.8513.9514.3314.33-4.47%1,479,053
Jan 26, 202614.9215.0914.6615.0015.000.13%826,605
Jan 23, 202615.0515.2814.5514.9814.98-0.73%1,442,999
Jan 22, 202614.4215.1214.3615.0915.096.34%870,937
Jan 21, 202613.9814.4513.8314.1914.190.64%1,089,640
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