Skip to main content
logo
Navan, Inc. (NAVN)
NASDAQ: NAVN · Real-Time Price · USD
27.86
+0.21 (0.76%)
At close: Aug 6, 2026, 4:00 PM EDT
28.06
+0.20 (0.72%)
Pre-market: Aug 7, 2026, 6:44 AM EDT

Navan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202627.9927.9926.6827.8627.860.76%1,574,157
Aug 5, 202628.2228.4827.4527.6527.65-0.79%1,502,898
Aug 4, 202627.0928.0726.6027.8727.871.42%3,232,672
Aug 3, 202627.2828.0127.0027.4827.483.23%2,451,798
Jul 31, 202626.5927.0626.0126.6226.62-0.34%1,291,321
Jul 30, 202626.3826.8525.6926.7126.710.56%2,647,359
Jul 29, 202626.0127.1025.8726.5626.560.80%4,056,361
Jul 28, 202626.0026.6024.7226.3526.352.21%2,967,260
Jul 27, 202623.7926.1423.6625.7825.7811.12%3,830,434
Jul 24, 202622.5424.1022.3823.2023.204.36%2,963,473
Jul 23, 202623.1423.4922.1522.2322.23-5.56%2,140,510
Jul 22, 202626.6226.6223.2823.5423.54-11.57%4,362,480
Jul 21, 202627.6327.9425.9726.6226.62-4.00%3,197,334
Jul 20, 202626.0627.9325.6027.7327.736.82%2,917,366
Jul 17, 202625.2926.1525.2125.9625.960.62%3,608,367
Jul 16, 202626.0327.0025.2925.8025.802.02%3,868,240
Jul 15, 202625.5226.0525.0225.2925.29-1.98%5,320,253
Jul 14, 202626.0126.4025.5425.8025.80-1.26%3,755,608
Jul 13, 202626.0026.4925.5526.1326.130.81%5,032,837
Jul 10, 202625.8926.0125.0625.9225.921.13%3,537,676
Jul 9, 202625.0625.9824.6525.6325.630.43%3,516,209
Jul 8, 202625.5025.9124.1525.5225.52-6.35%7,569,363
Jul 7, 202626.4828.2226.4827.2527.253.61%7,691,348
Jul 6, 202625.3126.3524.8026.3026.302.45%3,708,275
Jul 2, 202623.6125.8623.3125.6725.675.86%6,418,848
Jul 1, 202623.1824.7922.9924.2524.256.03%4,063,714
Jun 30, 202623.7123.9822.8222.8722.87-3.54%3,545,558
Jun 29, 202623.1823.8522.8023.7123.713.90%4,063,936
Jun 26, 202621.5222.9021.4422.8222.825.70%15,926,111
Jun 25, 202621.9922.6521.2721.5921.59-0.87%3,664,525
Jun 24, 202621.4922.6321.1421.7821.782.35%4,130,890
Jun 23, 202621.3421.8120.9721.2821.28-1.75%4,326,744
Jun 22, 202621.0422.1821.0421.6621.66-1.14%4,475,123
Jun 18, 202621.3522.1020.8021.9121.914.38%6,339,869
Jun 17, 202618.5521.4118.3520.9920.9910.30%8,715,923
Jun 16, 202619.8419.8418.8719.0319.03-5.32%5,873,167
Jun 15, 202620.0020.8919.3820.1020.100.85%5,658,452
Jun 12, 202620.7521.0018.6019.9319.93-11.93%9,304,495
Jun 11, 202624.2524.5022.0322.6322.638.43%15,561,487
Jun 10, 202620.2121.1919.6720.8720.870.92%5,857,698
Jun 9, 202621.4922.0620.3120.6820.68-3.54%4,169,655
Jun 8, 202621.3821.8821.0421.4421.441.13%2,493,575
Jun 5, 202622.5022.9920.6921.2021.20-4.76%3,074,812
Jun 4, 202622.1823.5021.5022.2622.260.45%2,884,622
Jun 3, 202622.5522.8221.9722.1622.16-3.10%2,557,641
Jun 2, 202622.1723.5321.9222.8722.870.40%3,049,475
Jun 1, 202621.8123.1421.7522.7822.786.60%4,164,881
May 29, 202620.3221.7720.0321.3721.375.12%4,603,965
May 28, 202619.8720.4419.5120.3320.332.88%3,714,667
May 27, 202619.1019.8819.0219.7619.763.29%2,046,022