Navan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	22.17	22.21	21.00	21.36	21.36	-3.48%	10,324,339
Sep 17, 2026	22.67	22.81	22.03	22.13	22.13	-1.78%	3,213,290
Sep 16, 2026	22.50	22.68	21.78	22.53	22.53	0.49%	4,436,619
Sep 15, 2026	21.32	22.63	21.32	22.42	22.42	4.91%	4,251,401
Sep 14, 2026	21.10	21.63	20.82	21.37	21.37	1.67%	6,419,536
Sep 11, 2026	20.61	21.58	20.45	21.02	21.02	3.75%	6,267,052
Sep 10, 2026	21.39	21.39	19.64	20.26	20.26	-21.75%	19,091,739
Sep 9, 2026	26.69	27.04	25.76	25.89	25.89	-2.82%	4,967,427
Sep 8, 2026	28.00	28.20	26.09	26.64	26.64	-4.10%	4,263,109
Sep 4, 2026	27.92	28.05	27.24	27.78	27.78	0.25%	1,476,345
Sep 3, 2026	27.64	27.98	26.98	27.71	27.71	3.01%	1,929,164
Sep 2, 2026	27.59	27.98	26.23	26.90	26.90	-1.50%	2,391,393
Sep 1, 2026	28.54	28.71	27.23	27.31	27.31	-6.02%	2,065,169
Aug 31, 2026	28.37	29.40	28.25	29.06	29.06	1.96%	3,467,175
Aug 28, 2026	30.42	30.83	28.44	28.50	28.50	-6.80%	2,326,313
Aug 27, 2026	29.50	30.88	29.00	30.58	30.58	4.26%	3,932,741
Aug 26, 2026	29.04	29.59	28.75	29.33	29.33	0.14%	2,279,007
Aug 25, 2026	29.43	29.78	29.01	29.29	29.29	-0.24%	2,013,492
Aug 24, 2026	29.25	29.80	29.06	29.36	29.36	0.69%	1,664,781
Aug 21, 2026	28.76	29.24	28.00	29.16	29.16	2.10%	1,345,249
Aug 20, 2026	28.90	29.15	28.33	28.56	28.56	-2.12%	1,501,793
Aug 19, 2026	29.44	29.81	28.93	29.18	29.18	-0.07%	1,698,869
Aug 18, 2026	28.80	29.84	28.72	29.20	29.20	1.67%	1,955,876
Aug 17, 2026	29.05	29.47	28.47	28.72	28.72	-1.83%	2,782,465
Aug 14, 2026	29.92	29.92	28.59	29.26	29.26	-1.53%	1,947,326
Aug 13, 2026	28.83	29.99	28.83	29.71	29.71	3.23%	1,943,516
Aug 12, 2026	28.92	29.50	28.51	28.78	28.78	-0.52%	1,837,791
Aug 11, 2026	28.68	29.25	28.16	28.93	28.93	0.87%	1,879,773
Aug 10, 2026	29.01	29.88	28.65	28.68	28.68	-1.38%	1,969,816
Aug 7, 2026	28.45	29.42	28.29	29.08	29.08	4.38%	2,513,604
Aug 6, 2026	27.99	27.99	26.68	27.86	27.86	0.76%	1,574,157
Aug 5, 2026	28.22	28.48	27.45	27.65	27.65	-0.79%	1,502,898
Aug 4, 2026	27.09	28.07	26.60	27.87	27.87	1.42%	3,232,672
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
Jul 30, 2026	26.38	26.85	25.69	26.71	26.71	0.56%	2,647,359
Jul 29, 2026	26.01	27.10	25.87	26.56	26.56	0.80%	4,056,361
Jul 28, 2026	26.00	26.60	24.72	26.35	26.35	2.21%	2,967,260
Jul 27, 2026	23.79	26.14	23.66	25.78	25.78	11.12%	3,830,434
Jul 24, 2026	22.54	24.10	22.38	23.20	23.20	4.36%	2,963,473
Jul 23, 2026	23.14	23.49	22.15	22.23	22.23	-5.56%	2,140,510
Jul 22, 2026	26.62	26.62	23.28	23.54	23.54	-11.57%	4,362,480
Jul 21, 2026	27.63	27.94	25.97	26.62	26.62	-4.00%	3,197,334
Jul 20, 2026	26.06	27.93	25.60	27.73	27.73	6.82%	2,917,366
Jul 17, 2026	25.29	26.15	25.21	25.96	25.96	0.62%	3,608,367
Jul 16, 2026	26.03	27.00	25.29	25.80	25.80	2.02%	3,868,240
Jul 15, 2026	25.52	26.05	25.02	25.29	25.29	-1.98%	5,320,253
Jul 14, 2026	26.01	26.40	25.54	25.80	25.80	-1.26%	3,755,608
Jul 13, 2026	26.00	26.49	25.55	26.13	26.13	0.81%	5,032,837
Jul 10, 2026	25.89	26.01	25.06	25.92	25.92	1.13%	3,537,676