Navan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	13.50	13.62	12.65	13.06	-	-3.76%	1,086,033
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
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