Navan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.32	21.77	20.03	21.37	21.37	5.12%	4,593,309
May 28, 2026	19.87	20.44	19.51	20.33	20.33	2.88%	3,701,265
May 27, 2026	19.10	19.88	19.02	19.76	19.76	3.29%	2,044,287
May 26, 2026	19.82	19.99	18.91	19.13	19.13	-3.77%	3,549,743
May 22, 2026	19.07	19.99	18.89	19.88	19.88	7.17%	4,611,518
May 21, 2026	18.36	18.76	18.22	18.55	18.55	0.05%	3,110,212
May 20, 2026	18.88	19.30	18.50	18.54	18.54	-1.80%	4,282,511
May 19, 2026	18.71	19.12	18.25	18.88	18.88	2.61%	2,983,125
May 18, 2026	18.29	18.92	18.09	18.40	18.40	-0.33%	2,902,759
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
Apr 8, 2026	13.65	13.80	12.77	12.94	12.94	3.85%	3,046,608
Apr 7, 2026	12.80	13.19	12.14	12.46	12.46	-1.11%	2,902,773
Apr 6, 2026	12.06	12.62	11.80	12.60	12.60	4.30%	2,667,560
Apr 2, 2026	12.03	12.83	11.58	12.08	12.08	-4.43%	3,989,233
Apr 1, 2026	13.40	13.91	11.95	12.64	12.64	-4.53%	4,858,968
Mar 31, 2026	12.27	13.27	12.14	13.24	13.24	10.43%	5,453,524
Mar 30, 2026	12.19	13.24	11.67	11.99	11.99	-1.80%	4,051,570
Mar 27, 2026	12.80	14.33	12.16	12.21	12.21	-6.86%	12,729,676
Mar 26, 2026	11.26	13.78	10.50	13.11	13.11	43.28%	21,264,078
Mar 25, 2026	8.76	9.24	8.52	9.15	9.15	7.52%	4,397,563
Mar 24, 2026	8.78	8.92	8.35	8.51	8.51	-4.27%	1,369,152
Mar 23, 2026	8.96	9.17	8.74	8.89	8.89	0.23%	1,214,134
Mar 20, 2026	8.62	8.88	8.11	8.87	8.87	-2.42%	2,857,560
Mar 19, 2026	9.02	9.24	8.85	9.09	9.09	0.33%	909,110