Navan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	23.04	23.68	22.73	23.64	23.64	2.43%	1,960,344
Oct 8, 2026	22.19	23.15	21.67	23.08	23.08	3.59%	2,914,899
Oct 7, 2026	21.11	22.41	21.00	22.28	22.28	4.40%	3,022,270
Oct 6, 2026	21.86	22.18	21.14	21.34	21.34	-2.29%	1,659,850
Oct 5, 2026	21.47	22.27	21.37	21.84	21.84	1.91%	2,628,723
Oct 2, 2026	21.93	22.02	21.12	21.43	21.43	-0.33%	2,619,313
Oct 1, 2026	21.40	21.92	21.10	21.50	21.50	2.43%	2,929,517
Sep 30, 2026	20.86	21.38	20.66	20.99	20.99	1.45%	3,331,074
Sep 29, 2026	20.12	20.77	19.90	20.69	20.69	3.55%	3,242,130
Sep 28, 2026	19.15	20.11	18.71	19.98	19.98	2.91%	3,946,339
Sep 25, 2026	19.70	19.92	19.34	19.42	19.42	-0.08%	2,281,587
Sep 24, 2026	19.68	19.92	19.10	19.43	19.43	-1.17%	3,140,751
Sep 23, 2026	20.90	20.90	19.40	19.66	19.66	-6.22%	4,543,615
Sep 22, 2026	21.53	21.73	20.73	20.97	20.97	-2.62%	4,618,270
Sep 21, 2026	21.12	21.65	20.71	21.53	21.53	0.80%	5,161,345
Sep 18, 2026	22.17	22.21	21.00	21.36	21.36	-3.48%	10,440,284
Sep 17, 2026	22.67	22.81	22.03	22.13	22.13	-1.78%	3,422,574
Sep 16, 2026	22.50	22.68	21.78	22.53	22.53	0.49%	4,488,263
Sep 15, 2026	21.32	22.63	21.32	22.42	22.42	4.91%	4,622,238
Sep 14, 2026	21.10	21.63	20.82	21.37	21.37	1.67%	6,480,017
Sep 11, 2026	20.61	21.58	20.45	21.02	21.02	3.75%	6,288,403
Sep 10, 2026	21.39	21.39	19.64	20.26	20.26	-21.75%	19,177,579
Sep 9, 2026	26.69	27.04	25.76	25.89	25.89	-2.82%	5,535,096
Sep 8, 2026	28.00	28.20	26.09	26.64	26.64	-4.10%	4,266,284
Sep 4, 2026	27.92	28.05	27.24	27.78	27.78	0.25%	1,486,163
Sep 3, 2026	27.64	27.98	26.98	27.71	27.71	3.01%	1,949,834
Sep 2, 2026	27.59	27.98	26.23	26.90	26.90	-1.50%	2,411,709
Sep 1, 2026	28.54	28.71	27.23	27.31	27.31	-6.02%	2,077,156
Aug 31, 2026	28.37	29.40	28.25	29.06	29.06	1.96%	3,497,682
Aug 28, 2026	30.42	30.83	28.44	28.50	28.50	-6.80%	2,332,383
Aug 27, 2026	29.50	30.88	29.00	30.58	30.58	4.26%	3,949,167
Aug 26, 2026	29.04	29.59	28.75	29.33	29.33	0.14%	2,287,729
Aug 25, 2026	29.43	29.78	29.01	29.29	29.29	-0.24%	2,013,926
Aug 24, 2026	29.25	29.80	29.06	29.36	29.36	0.69%	1,665,114
Aug 21, 2026	28.76	29.24	28.00	29.16	29.16	2.10%	1,345,817
Aug 20, 2026	28.90	29.15	28.33	28.56	28.56	-2.12%	1,502,005
Aug 19, 2026	29.44	29.81	28.93	29.18	29.18	-0.07%	1,701,777
Aug 18, 2026	28.80	29.84	28.72	29.20	29.20	1.67%	1,961,831
Aug 17, 2026	29.05	29.47	28.47	28.72	28.72	-1.83%	2,784,491
Aug 14, 2026	29.92	29.92	28.59	29.26	29.26	-1.53%	1,949,989
Aug 13, 2026	28.83	29.99	28.83	29.71	29.71	3.23%	1,946,384
Aug 12, 2026	28.92	29.50	28.51	28.78	28.78	-0.52%	1,842,356
Aug 11, 2026	28.68	29.25	28.16	28.93	28.93	0.87%	1,939,795
Aug 10, 2026	29.01	29.88	28.65	28.68	28.68	-1.38%	1,970,575
Aug 7, 2026	28.45	29.42	28.29	29.08	29.08	4.38%	2,515,480
Aug 6, 2026	27.99	27.99	26.68	27.86	27.86	0.76%	1,575,315
Aug 5, 2026	28.22	28.48	27.45	27.65	27.65	-0.79%	1,578,853
Aug 4, 2026	27.09	28.07	26.60	27.87	27.87	1.42%	3,232,715
Aug 3, 2026	27.28	28.01	27.00	27.48	27.48	3.23%	2,451,798
Jul 31, 2026	26.59	27.06	26.01	26.62	26.62	-0.34%	1,291,321