Navan, Inc. (NAVN)
NASDAQ: NAVN · Real-Time Price · USD
17.61
-0.45 (-2.49%)
Jan 8, 2026, 12:17 PM EST - Market open
Navan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 18.21 | 18.22 | 17.40 | 17.97 | - | -0.53% | 377,106 |
| Jan 7, 2026 | 17.62 | 18.55 | 17.37 | 18.06 | 18.06 | 6.24% | 4,358,968 |
| Jan 6, 2026 | 16.93 | 17.09 | 16.25 | 17.00 | 17.00 | 2.41% | 1,795,050 |
| Jan 5, 2026 | 16.13 | 17.03 | 15.56 | 16.60 | 16.60 | 2.15% | 2,886,438 |
| Jan 2, 2026 | 16.92 | 17.30 | 16.10 | 16.25 | 16.25 | -4.86% | 2,427,562 |
| Dec 31, 2025 | 17.38 | 17.64 | 16.96 | 17.08 | 17.08 | -1.78% | 2,412,024 |
| Dec 30, 2025 | 17.10 | 17.60 | 16.81 | 17.39 | 17.39 | 5.39% | 2,449,893 |
| Dec 29, 2025 | 15.40 | 16.54 | 15.35 | 16.50 | 16.50 | 6.25% | 1,536,076 |
| Dec 26, 2025 | 15.79 | 16.12 | 15.47 | 15.53 | 15.53 | -1.96% | 1,067,390 |
| Dec 24, 2025 | 15.90 | 16.16 | 15.70 | 15.84 | 15.84 | -0.38% | 685,145 |
| Dec 23, 2025 | 15.87 | 16.19 | 15.50 | 15.90 | 15.90 | - | 1,438,726 |
| Dec 22, 2025 | 15.53 | 16.96 | 15.53 | 15.90 | 15.90 | 5.23% | 2,548,806 |
| Dec 19, 2025 | 14.23 | 15.41 | 14.17 | 15.11 | 15.11 | 9.73% | 10,691,790 |
| Dec 18, 2025 | 13.00 | 13.93 | 12.81 | 13.77 | 13.77 | 6.74% | 1,647,484 |
| Dec 17, 2025 | 12.67 | 13.15 | 12.30 | 12.90 | 12.90 | - | 2,707,017 |
| Dec 16, 2025 | 13.69 | 13.83 | 11.76 | 12.90 | 12.90 | -11.86% | 7,381,142 |
| Dec 15, 2025 | 14.55 | 14.75 | 13.75 | 14.64 | 14.64 | 0.58% | 1,996,897 |
| Dec 12, 2025 | 14.00 | 14.71 | 13.95 | 14.55 | 14.55 | 4.53% | 1,122,756 |
| Dec 11, 2025 | 13.75 | 14.10 | 13.71 | 13.92 | 13.92 | -0.36% | 789,121 |
| Dec 10, 2025 | 13.75 | 14.38 | 13.50 | 13.97 | 13.97 | 1.60% | 903,470 |
| Dec 9, 2025 | 13.75 | 14.48 | 13.57 | 13.75 | 13.75 | -1.29% | 1,146,033 |
| Dec 8, 2025 | 14.09 | 14.22 | 13.20 | 13.93 | 13.93 | -0.43% | 1,155,956 |
| Dec 5, 2025 | 14.52 | 14.88 | 13.18 | 13.99 | 13.99 | -4.57% | 1,743,139 |
| Dec 4, 2025 | 15.56 | 16.09 | 14.54 | 14.66 | 14.66 | -6.92% | 1,431,864 |
| Dec 3, 2025 | 15.73 | 15.93 | 14.99 | 15.75 | 15.75 | -0.13% | 1,174,032 |
| Dec 2, 2025 | 15.56 | 15.91 | 14.96 | 15.77 | 15.77 | 0.96% | 906,203 |
| Dec 1, 2025 | 16.57 | 16.83 | 15.45 | 15.62 | 15.62 | -6.41% | 721,735 |
| Nov 28, 2025 | 16.77 | 17.75 | 16.68 | 16.69 | 16.69 | 1.83% | 898,597 |
| Nov 26, 2025 | 14.93 | 16.69 | 14.93 | 16.39 | 16.39 | 9.78% | 1,251,658 |
| Nov 25, 2025 | 15.25 | 15.99 | 14.92 | 14.93 | 14.93 | -2.35% | 809,943 |
| Nov 24, 2025 | 15.77 | 16.45 | 15.00 | 15.29 | 15.29 | 2.21% | 1,279,528 |
| Nov 21, 2025 | 14.00 | 15.14 | 14.00 | 14.96 | 14.96 | 5.13% | 957,331 |
| Nov 20, 2025 | 14.44 | 15.21 | 14.15 | 14.23 | 14.23 | 0.78% | 572,423 |
| 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 |