NASDAQ : NAVN
Navan, Inc. — Price history
Technology · Software - Application · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Navan, Inc. (NAVN) closed at 25.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.08 | 26.56 | 25.89 | 25.94 | 867,210 | -0.61% |
| 2026-10-30 | 26.5 | 27.19 | 25.86 | 26.1 | 2,443,126 | -1.99% |
| 2026-10-29 | 27.13 | 27.25 | 26.3 | 26.63 | 1,296,908 | -1.37% |
| 2026-10-28 | 26.905 | 27.61 | 26.77 | 27 | 1,724,195 | -0.30% |
| 2026-10-27 | 27.125 | 27.39 | 26.52 | 27.08 | 1,831,898 | -0.44% |
| 2026-10-26 | 26.8 | 27.28 | 26.55 | 27.2 | 1,341,548 | +0.89% |
| 2026-10-23 | 26.03 | 27 | 25.94 | 26.96 | 1,826,529 | +3.57% |
| 2026-10-22 | 26.86 | 27.28 | 25.995 | 26.03 | 3,100,904 | -2.22% |
| 2026-10-21 | 26.45 | 26.99 | 26.27 | 26.62 | 1,702,857 | +1.29% |
| 2026-10-20 | 25.67 | 26.61 | 25.6 | 26.28 | 1,889,824 | +2.38% |
| 2026-10-19 | 25.72 | 25.96 | 25.38 | 25.67 | 2,472,463 | +1.14% |
| 2026-10-16 | 25.2 | 25.78 | 24.81 | 25.38 | 4,132,983 | +0.71% |
| 2026-10-15 | 23.92 | 25.36 | 23.6 | 25.2 | 3,894,153 | +5.00% |
| 2026-10-14 | 23.48 | 24.02 | 23.39 | 24 | 2,779,904 | +0.42% |
| 2026-10-13 | 23.57 | 24.25 | 23.55 | 23.9 | 2,173,365 | +1.44% |
| 2026-10-12 | 23.8 | 23.99 | 23.305 | 23.56 | 2,247,042 | -0.34% |
| 2026-10-09 | 23.04 | 23.68 | 22.73 | 23.64 | 1,960,351 | +2.43% |
| 2026-10-08 | 22.19 | 23.145 | 21.67 | 23.08 | 2,992,175 | +3.59% |
| 2026-10-07 | 21.11 | 22.41 | 21 | 22.28 | 3,024,345 | +4.40% |
| 2026-10-06 | 21.86 | 22.175 | 21.14 | 21.34 | 1,700,043 | -2.29% |
| 2026-10-05 | 21.47 | 22.27 | 21.365 | 21.84 | 2,628,727 | +1.91% |
| 2026-10-02 | 21.93 | 22.02 | 21.12 | 21.43 | 2,619,313 | -0.33% |
| 2026-10-01 | 21.4 | 21.92 | 21.095 | 21.5 | 2,929,517 | +2.43% |
| 2026-09-30 | 20.86 | 21.38 | 20.66 | 20.99 | 3,331,074 | +1.45% |
| 2026-09-29 | 20.12 | 20.77 | 19.9 | 20.69 | 3,242,130 | +3.55% |
| 2026-09-28 | 19.15 | 20.11 | 18.71 | 19.98 | 3,946,339 | +2.91% |
| 2026-09-25 | 19.7 | 19.915 | 19.34 | 19.415 | 2,281,587 | -0.08% |
| 2026-09-24 | 19.68 | 19.92 | 19.1 | 19.43 | 3,140,751 | -1.17% |
| 2026-09-23 | 20.9 | 20.9 | 19.4 | 19.66 | 4,543,615 | -6.22% |
| 2026-09-22 | 21.53 | 21.725 | 20.73 | 20.965 | 4,618,270 | -2.62% |
| 2026-09-21 | 21.12 | 21.65 | 20.71 | 21.53 | 5,161,345 | +0.80% |
| 2026-09-18 | 22.17 | 22.21 | 21 | 21.36 | 10,440,284 | -3.48% |
| 2026-09-17 | 22.67 | 22.81 | 22.03 | 22.13 | 3,422,574 | -1.78% |
| 2026-09-16 | 22.5 | 22.68 | 21.775 | 22.53 | 4,488,263 | +0.49% |
| 2026-09-15 | 21.32 | 22.63 | 21.32 | 22.42 | 4,622,238 | +4.91% |
| 2026-09-14 | 21.1 | 21.63 | 20.82 | 21.37 | 6,480,017 | +1.67% |
| 2026-09-11 | 20.61 | 21.575 | 20.45 | 21.02 | 6,288,403 | +3.75% |
| 2026-09-10 | 21.39 | 21.39 | 19.64 | 20.26 | 19,177,579 | -21.75% |
| 2026-09-09 | 26.685 | 27.04 | 25.76 | 25.89 | 5,535,096 | -2.82% |
| 2026-09-08 | 28 | 28.2 | 26.085 | 26.64 | 4,266,284 | -4.10% |
| 2026-09-04 | 27.92 | 28.045 | 27.24 | 27.78 | 1,486,163 | +0.25% |
| 2026-09-03 | 27.64 | 27.98 | 26.98 | 27.71 | 1,949,834 | +3.01% |
| 2026-09-02 | 27.59 | 27.98 | 26.23 | 26.9 | 2,411,709 | -1.50% |
| 2026-09-01 | 28.54 | 28.71 | 27.23 | 27.31 | 2,077,156 | -6.02% |
| 2026-08-31 | 28.37 | 29.4 | 28.25 | 29.06 | 3,497,682 | +1.96% |
| 2026-08-28 | 30.42 | 30.83 | 28.435 | 28.5 | 2,332,383 | -6.80% |
| 2026-08-27 | 29.5 | 30.88 | 29 | 30.58 | 3,949,167 | +4.26% |
| 2026-08-26 | 29.04 | 29.59 | 28.745 | 29.33 | 2,287,729 | +0.14% |
| 2026-08-25 | 29.43 | 29.775 | 29.01 | 29.29 | 2,013,926 | -0.24% |
| 2026-08-24 | 29.25 | 29.8 | 29.06 | 29.36 | 1,665,114 | +0.69% |
| 2026-08-21 | 28.76 | 29.235 | 28 | 29.16 | 1,345,817 | +2.10% |
| 2026-08-20 | 28.9 | 29.145 | 28.33 | 28.56 | 1,502,005 | -2.12% |
| 2026-08-19 | 29.44 | 29.81 | 28.93 | 29.18 | 1,701,777 | -0.07% |
| 2026-08-18 | 28.8 | 29.84 | 28.72 | 29.2 | 1,961,831 | +1.67% |
| 2026-08-17 | 29.05 | 29.47 | 28.47 | 28.72 | 2,784,491 | -1.83% |
| 2026-08-14 | 29.92 | 29.92 | 28.587 | 29.255 | 1,949,989 | -1.53% |
| 2026-08-13 | 28.83 | 29.99 | 28.83 | 29.71 | 1,946,384 | +3.23% |
| 2026-08-12 | 28.92 | 29.5 | 28.51 | 28.78 | 1,842,356 | -0.52% |
| 2026-08-11 | 28.68 | 29.25 | 28.16 | 28.93 | 1,939,795 | +0.87% |
| 2026-08-10 | 29.01 | 29.88 | 28.65 | 28.68 | 1,970,575 | -1.38% |
| 2026-08-07 | 28.45 | 29.42 | 28.29 | 29.08 | 2,515,480 | +4.38% |
| 2026-08-06 | 27.99 | 27.99 | 26.68 | 27.86 | 1,575,315 | +0.76% |
| 2026-08-05 | 28.215 | 28.48 | 27.45 | 27.65 | 1,578,853 | -0.79% |
| 2026-08-04 | 27.085 | 28.07 | 26.6 | 27.87 | 3,232,715 | +1.42% |
| 2026-08-03 | 27.28 | 28.005 | 27 | 27.48 | 2,451,798 | +3.23% |
| 2026-07-31 | 26.585 | 27.06 | 26.01 | 26.62 | 1,291,321 | -0.34% |
| 2026-07-30 | 26.375 | 26.85 | 25.69 | 26.71 | 2,647,359 | +0.56% |
| 2026-07-29 | 26.01 | 27.1 | 25.87 | 26.56 | 4,056,361 | +0.80% |
| 2026-07-28 | 26 | 26.6 | 24.72 | 26.35 | 2,967,260 | +2.21% |
| 2026-07-27 | 23.79 | 26.14 | 23.66 | 25.78 | 3,830,434 | +11.12% |
| 2026-07-24 | 22.54 | 24.1 | 22.38 | 23.2 | 2,963,473 | +4.36% |
| 2026-07-23 | 23.14 | 23.49 | 22.15 | 22.23 | 2,140,510 | -5.56% |
| 2026-07-22 | 26.62 | 26.62 | 23.28 | 23.54 | 4,362,480 | -11.57% |
| 2026-07-21 | 27.625 | 27.943 | 25.97 | 26.62 | 3,197,334 | -4.00% |
| 2026-07-20 | 26.055 | 27.93 | 25.595 | 27.73 | 2,917,366 | +6.82% |
| 2026-07-17 | 25.29 | 26.145 | 25.21 | 25.96 | 3,608,367 | +0.62% |
| 2026-07-16 | 26.03 | 27 | 25.29 | 25.8 | 3,868,240 | +2.02% |
| 2026-07-15 | 25.52 | 26.045 | 25.018 | 25.29 | 5,320,253 | -1.98% |
| 2026-07-14 | 26.01 | 26.4 | 25.54 | 25.8 | 3,755,608 | -1.26% |
| 2026-07-13 | 26 | 26.49 | 25.55 | 26.13 | 5,032,837 | +0.81% |
| 2026-07-10 | 25.89 | 26.01 | 25.06 | 25.92 | 3,537,676 | +1.13% |
| 2026-07-09 | 25.06 | 25.98 | 24.645 | 25.63 | 3,516,209 | +0.43% |
| 2026-07-08 | 25.5 | 25.905 | 24.151 | 25.52 | 7,569,363 | -6.35% |
| 2026-07-07 | 26.48 | 28.22 | 26.48 | 27.25 | 7,691,348 | +3.61% |
| 2026-07-06 | 25.31 | 26.35 | 24.8 | 26.3 | 3,708,275 | +2.45% |
| 2026-07-02 | 23.61 | 25.855 | 23.307 | 25.67 | 6,418,848 | +5.86% |
| 2026-07-01 | 23.18 | 24.785 | 22.99 | 24.25 | 4,063,714 | +6.03% |
| 2026-06-30 | 23.71 | 23.98 | 22.815 | 22.87 | 3,545,558 | -3.54% |
| 2026-06-29 | 23.175 | 23.85 | 22.8 | 23.71 | 4,063,936 | +3.90% |
| 2026-06-26 | 21.52 | 22.9 | 21.44 | 22.82 | 15,926,111 | +5.70% |
| 2026-06-25 | 21.99 | 22.65 | 21.27 | 21.59 | 3,664,525 | -0.87% |
| 2026-06-24 | 21.49 | 22.63 | 21.14 | 21.78 | 4,130,890 | +2.35% |
| 2026-06-23 | 21.34 | 21.81 | 20.97 | 21.28 | 4,326,744 | -1.75% |
| 2026-06-22 | 21.04 | 22.18 | 21.04 | 21.66 | 4,475,123 | -1.14% |
| 2026-06-18 | 21.35 | 22.1 | 20.8 | 21.91 | 6,339,869 | +4.38% |
| 2026-06-17 | 18.55 | 21.41 | 18.35 | 20.99 | 8,715,923 | +10.30% |
| 2026-06-16 | 19.84 | 19.84 | 18.87 | 19.03 | 5,873,167 | -5.32% |
| 2026-06-15 | 20 | 20.89 | 19.375 | 20.1 | 5,658,452 | +0.85% |
| 2026-06-12 | 20.75 | 21 | 18.6 | 19.93 | 9,304,495 | -11.93% |
| 2026-06-11 | 24.25 | 24.5 | 22.03 | 22.63 | 15,561,487 | +8.43% |
| 2026-06-10 | 20.21 | 21.19 | 19.67 | 20.87 | 5,857,698 | +0.92% |
| 2026-06-09 | 21.49 | 22.06 | 20.31 | 20.68 | 4,169,654 | -3.54% |
| 2026-06-08 | 21.38 | 21.88 | 21.04 | 21.44 | 2,493,575 | +1.13% |
| 2026-06-05 | 22.5 | 22.99 | 20.69 | 21.2 | 3,074,812 | -4.76% |
| 2026-06-04 | 22.18 | 23.5 | 21.501 | 22.26 | 2,884,622 | +0.45% |
| 2026-06-03 | 22.55 | 22.818 | 21.97 | 22.16 | 2,557,641 | -3.10% |
| 2026-06-02 | 22.165 | 23.53 | 21.92 | 22.87 | 3,049,475 | +0.40% |
| 2026-06-01 | 21.81 | 23.14 | 21.752 | 22.78 | 4,164,881 | +6.60% |
| 2026-05-29 | 20.32 | 21.77 | 20.03 | 21.37 | 4,603,965 | +5.12% |
| 2026-05-28 | 19.87 | 20.44 | 19.51 | 20.33 | 3,714,667 | +2.88% |
| 2026-05-27 | 19.1 | 19.88 | 19.015 | 19.76 | 2,046,022 | +3.29% |
| 2026-05-26 | 19.82 | 19.99 | 18.91 | 19.13 | 3,556,433 | -3.77% |
| 2026-05-22 | 19.07 | 19.985 | 18.89 | 19.88 | 4,619,878 | +7.17% |
| 2026-05-21 | 18.36 | 18.76 | 18.22 | 18.55 | 3,112,407 | +0.05% |
| 2026-05-20 | 18.88 | 19.3 | 18.5 | 18.54 | 4,294,072 | -1.80% |
| 2026-05-19 | 18.71 | 19.12 | 18.25 | 18.88 | 2,985,907 | +2.61% |
| 2026-05-18 | 18.29 | 18.92 | 18.09 | 18.4 | 2,904,578 | -0.33% |
| 2026-05-15 | 18.52 | 19.26 | 18.2 | 18.46 | 3,429,757 | -0.32% |
| 2026-05-14 | 18.1 | 19.01 | 17.02 | 18.52 | 3,917,852 | +2.49% |
| 2026-05-13 | 18.38 | 19.395 | 17.8 | 18.07 | 5,747,881 | -2.27% |