Navan, Inc. (NAVN)
NASDAQ: NAVN · Real-Time Price · USD
11.99
-0.22 (-1.80%)
At close: Mar 30, 2026, 4:00 PM EDT
12.17
+0.18 (1.50%)
Pre-market: Mar 31, 2026, 4:22 AM EDT
Navan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 12.19 | 13.24 | 11.67 | 11.99 | 11.99 | -1.80% | 4,032,759 |
| Mar 27, 2026 | 12.80 | 14.33 | 12.16 | 12.21 | 12.21 | -6.86% | 12,709,602 |
| Mar 26, 2026 | 11.26 | 13.78 | 10.50 | 13.11 | 13.11 | 43.28% | 21,073,472 |
| Mar 25, 2026 | 8.76 | 9.24 | 8.52 | 9.15 | 9.15 | 7.52% | 3,588,703 |
| Mar 24, 2026 | 8.78 | 8.92 | 8.35 | 8.51 | 8.51 | -4.27% | 1,367,336 |
| Mar 23, 2026 | 8.96 | 9.17 | 8.74 | 8.89 | 8.89 | 0.23% | 1,213,725 |
| Mar 20, 2026 | 8.62 | 8.88 | 8.11 | 8.87 | 8.87 | -2.42% | 2,857,358 |
| 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 |
| Feb 2, 2026 | 11.47 | 11.47 | 10.71 | 10.79 | 10.79 | -6.01% | 2,517,529 |
| Jan 30, 2026 | 12.54 | 12.64 | 11.40 | 11.48 | 11.48 | -9.32% | 2,836,488 |
| Jan 29, 2026 | 13.50 | 13.62 | 12.49 | 12.66 | 12.66 | -6.71% | 2,571,771 |
| Jan 28, 2026 | 13.85 | 14.42 | 13.41 | 13.57 | 13.57 | -5.30% | 1,706,687 |
| Jan 27, 2026 | 14.80 | 14.85 | 13.95 | 14.33 | 14.33 | -4.47% | 1,479,053 |
| Jan 26, 2026 | 14.92 | 15.09 | 14.66 | 15.00 | 15.00 | 0.13% | 826,605 |
| Jan 23, 2026 | 15.05 | 15.28 | 14.55 | 14.98 | 14.98 | -0.73% | 1,442,999 |
| Jan 22, 2026 | 14.42 | 15.12 | 14.36 | 15.09 | 15.09 | 6.34% | 870,937 |
| Jan 21, 2026 | 13.98 | 14.45 | 13.83 | 14.19 | 14.19 | 0.64% | 1,089,640 |
| 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 |