Navan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	26.03	27.00	25.29	25.80	25.80	2.02%	3,864,489
Jul 15, 2026	25.52	26.05	25.02	25.29	25.29	-1.98%	5,294,204
Jul 14, 2026	26.01	26.40	25.54	25.80	25.80	-1.26%	3,734,155
Jul 13, 2026	26.00	26.49	25.55	26.13	26.13	0.81%	5,029,424
Jul 10, 2026	25.89	26.01	25.06	25.92	25.92	1.13%	3,535,487
Jul 9, 2026	25.06	25.98	24.65	25.63	25.63	0.43%	3,492,362
Jul 8, 2026	25.50	25.91	24.15	25.52	25.52	-6.35%	7,567,164
Jul 7, 2026	26.48	28.22	26.48	27.25	27.25	3.61%	7,666,954
Jul 6, 2026	25.31	26.35	24.80	26.30	26.30	2.45%	3,701,024
Jul 2, 2026	23.61	25.86	23.31	25.67	25.67	5.86%	6,413,641
Jul 1, 2026	23.18	24.79	22.99	24.25	24.25	6.03%	4,059,653
Jun 30, 2026	23.71	23.98	22.82	22.87	22.87	-3.54%	3,545,225
Jun 29, 2026	23.18	23.85	22.80	23.71	23.71	3.90%	4,063,936
Jun 26, 2026	21.52	22.90	21.44	22.82	22.82	5.70%	15,926,111
Jun 25, 2026	21.99	22.65	21.27	21.59	21.59	-0.87%	3,664,525
Jun 24, 2026	21.49	22.63	21.14	21.78	21.78	2.35%	4,130,890
Jun 23, 2026	21.34	21.81	20.97	21.28	21.28	-1.75%	4,326,744
Jun 22, 2026	21.04	22.18	21.04	21.66	21.66	-1.14%	4,475,123
Jun 18, 2026	21.35	22.10	20.80	21.91	21.91	4.38%	6,339,869
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