Navan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	9.79	9.98	9.07	9.40	9.40	-4.95%	1,510,237
Mar 9, 2026	10.08	10.23	9.71	9.89	9.89	-5.63%	1,178,068
Mar 6, 2026	10.78	11.05	10.47	10.48	10.48	-5.16%	1,130,484
Mar 5, 2026	10.24	11.09	10.24	11.05	11.05	6.66%	1,297,676
Mar 4, 2026	9.84	10.65	9.84	10.36	10.36	5.28%	926,925
Mar 3, 2026	9.52	10.03	9.37	9.84	9.84	-1.30%	1,284,756
Mar 2, 2026	9.62	10.16	9.56	9.97	9.97	2.36%	1,588,556
Feb 27, 2026	10.25	10.33	9.69	9.74	9.74	-8.03%	4,086,050
Feb 26, 2026	9.41	10.60	9.38	10.59	10.59	13.87%	1,469,497
Feb 25, 2026	9.57	9.87	9.12	9.30	9.30	-1.74%	1,350,131
Feb 24, 2026	9.26	9.54	8.83	9.47	9.47	3.27%	1,132,197
Feb 23, 2026	9.98	10.25	9.01	9.17	9.17	-9.35%	1,509,312
Feb 20, 2026	10.16	10.51	9.97	10.11	10.11	-1.17%	1,194,548
Feb 19, 2026	10.19	10.40	9.80	10.23	10.23	1.29%	1,033,834
Feb 18, 2026	10.02	10.63	9.89	10.10	10.10	1.30%	958,293
Feb 17, 2026	10.53	10.67	9.70	9.97	9.97	-4.50%	1,732,311
Feb 13, 2026	10.27	10.96	10.25	10.44	10.44	2.35%	1,117,737
Feb 12, 2026	10.56	10.77	10.18	10.20	10.20	-4.32%	1,352,205
Feb 11, 2026	11.24	11.57	10.40	10.66	10.66	-4.74%	1,700,585
Feb 10, 2026	10.88	11.67	10.88	11.19	11.19	2.75%	1,400,805
Feb 9, 2026	10.84	11.27	10.75	10.89	10.89	0.37%	2,642,915
Feb 6, 2026	10.35	10.89	10.35	10.85	10.85	8.34%	1,685,506
Feb 5, 2026	11.00	11.15	9.95	10.02	10.02	-9.45%	1,434,698
Feb 4, 2026	10.39	11.34	10.35	11.06	11.06	6.96%	1,596,136
Feb 3, 2026	10.90	10.97	9.87	10.34	10.34	-4.17%	2,500,167
Feb 2, 2026	11.47	11.47	10.71	10.79	10.79	-6.01%	2,492,019
Jan 30, 2026	12.54	12.64	11.40	11.48	11.48	-9.32%	2,830,514
Jan 29, 2026	13.50	13.62	12.49	12.66	12.66	-6.71%	2,571,373
Jan 28, 2026	13.85	14.42	13.41	13.57	13.57	-5.30%	1,701,140
Jan 27, 2026	14.80	14.85	13.95	14.33	14.33	-4.47%	1,479,021
Jan 26, 2026	14.92	15.09	14.66	15.00	15.00	0.13%	826,061
Jan 23, 2026	15.05	15.28	14.55	14.98	14.98	-0.73%	1,442,625
Jan 22, 2026	14.42	15.12	14.36	15.09	15.09	6.34%	867,906
Jan 21, 2026	13.98	14.45	13.83	14.19	14.19	0.64%	1,088,500
Jan 20, 2026	14.43	14.48	13.81	14.10	14.10	-4.67%	1,734,230
Jan 16, 2026	14.76	15.51	14.11	14.79	14.79	0.20%	1,605,771
Jan 15, 2026	16.22	16.22	14.75	14.76	14.76	-5.75%	1,570,242
Jan 14, 2026	17.14	17.26	15.20	15.66	15.66	-9.22%	2,370,059
Jan 13, 2026	17.83	17.99	16.77	17.25	17.25	-3.25%	1,395,288
Jan 12, 2026	17.78	17.98	17.24	17.83	17.83	3.18%	1,650,585
Jan 9, 2026	17.94	18.00	17.13	17.28	17.28	-3.41%	1,243,478
Jan 8, 2026	18.21	18.22	17.40	17.89	17.89	-0.94%	2,030,105
Jan 7, 2026	17.62	18.55	17.37	18.06	18.06	6.24%	4,359,442
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