Navan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.35	22.10	20.80	21.91	21.91	4.38%	6,339,213
Jun 17, 2026	18.55	21.41	18.35	20.99	20.99	10.30%	8,715,923
Jun 16, 2026	19.84	19.84	18.87	19.03	19.03	-5.32%	5,873,167
Jun 15, 2026	20.00	20.89	19.38	20.10	20.10	0.85%	5,658,452
Jun 12, 2026	20.75	21.00	18.60	19.93	19.93	-11.93%	9,304,495
Jun 11, 2026	24.25	24.50	22.03	22.63	22.63	8.43%	15,561,487
Jun 10, 2026	20.21	21.19	19.67	20.87	20.87	0.92%	5,857,698
Jun 9, 2026	21.49	22.06	20.31	20.68	20.68	-3.54%	4,169,655
Jun 8, 2026	21.38	21.88	21.04	21.44	21.44	1.13%	2,493,575
Jun 5, 2026	22.50	22.99	20.69	21.20	21.20	-4.76%	3,074,812
Jun 4, 2026	22.18	23.50	21.50	22.26	22.26	0.45%	2,884,622
Jun 3, 2026	22.55	22.82	21.97	22.16	22.16	-3.10%	2,557,641
Jun 2, 2026	22.17	23.53	21.92	22.87	22.87	0.40%	3,049,475
Jun 1, 2026	21.81	23.14	21.75	22.78	22.78	6.60%	4,164,881
May 29, 2026	20.32	21.77	20.03	21.37	21.37	5.12%	4,603,965
May 28, 2026	19.87	20.44	19.51	20.33	20.33	2.88%	3,714,667
May 27, 2026	19.10	19.88	19.02	19.76	19.76	3.29%	2,046,022
May 26, 2026	19.82	19.99	18.91	19.13	19.13	-3.77%	3,556,433
May 22, 2026	19.07	19.99	18.89	19.88	19.88	7.17%	4,619,878
May 21, 2026	18.36	18.76	18.22	18.55	18.55	0.05%	3,112,407
May 20, 2026	18.88	19.30	18.50	18.54	18.54	-1.80%	4,294,072
May 19, 2026	18.71	19.12	18.25	18.88	18.88	2.61%	2,985,907
May 18, 2026	18.29	18.92	18.09	18.40	18.40	-0.33%	2,904,578
May 15, 2026	18.52	19.26	18.20	18.46	18.46	-0.32%	3,429,757
May 14, 2026	18.10	19.01	17.02	18.52	18.52	2.49%	3,917,852
May 13, 2026	18.38	19.40	17.80	18.07	18.07	-2.27%	5,747,881
May 12, 2026	18.29	18.50	17.90	18.49	18.49	1.26%	1,989,767
May 11, 2026	18.45	18.71	18.03	18.26	18.26	-2.25%	2,705,787
May 8, 2026	17.93	18.68	17.55	18.68	18.68	3.72%	3,876,064
May 7, 2026	18.39	18.90	17.94	18.01	18.01	-1.58%	3,755,677
May 6, 2026	18.20	18.47	17.41	18.30	18.30	-1.45%	4,780,344
May 5, 2026	18.97	18.99	18.00	18.57	18.57	1.25%	3,511,116
May 4, 2026	17.47	18.70	16.83	18.34	18.34	-0.70%	4,277,389
May 1, 2026	17.43	18.98	17.23	18.47	18.47	5.60%	3,800,172
Apr 30, 2026	17.15	17.55	16.89	17.49	17.49	2.10%	2,507,964
Apr 29, 2026	16.13	17.14	16.04	17.13	17.13	6.07%	2,447,869
Apr 28, 2026	15.97	16.50	15.83	16.15	16.15	1.44%	2,082,460
Apr 27, 2026	15.60	16.30	15.60	15.92	15.92	2.05%	1,399,463
Apr 24, 2026	15.96	16.24	15.16	15.60	15.60	0.71%	1,763,260
Apr 23, 2026	15.28	15.52	14.53	15.49	15.49	-0.58%	2,170,297
Apr 22, 2026	15.68	15.98	15.31	15.58	15.58	0.91%	1,975,868
Apr 21, 2026	15.65	16.44	15.34	15.44	15.44	0.59%	2,649,854
Apr 20, 2026	14.33	15.43	14.33	15.35	15.35	1.93%	2,128,165
Apr 17, 2026	14.97	15.36	14.75	15.06	15.06	3.01%	2,363,998
Apr 16, 2026	14.27	14.84	14.26	14.62	14.62	1.32%	1,838,159
Apr 15, 2026	14.12	14.53	14.01	14.43	14.43	4.19%	1,784,484
Apr 14, 2026	13.71	14.62	13.33	13.85	13.85	1.91%	3,367,719
Apr 13, 2026	12.14	13.60	11.65	13.59	13.59	9.33%	3,578,292
Apr 10, 2026	12.39	12.67	11.51	12.43	12.43	-0.40%	3,098,784
Apr 9, 2026	12.76	12.89	11.92	12.48	12.48	-3.55%	3,058,669