Navan, Inc. Class A NAVN
NASDAQ · United States · Technology Services
$20.99+0.30 (+1.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20.99 | +1.45% | $20.86 | $21.38 | $20.66 | 3.33M |
| 2026-09-29 | $20.69 | +3.55% | $20.12 | $20.77 | $19.90 | 3.24M |
| 2026-09-28 | $19.98 | +2.91% | $19.15 | $20.11 | $18.71 | 3.95M |
| 2026-09-25 | $19.42 | -0.08% | $19.70 | $19.92 | $19.34 | 2.28M |
| 2026-09-24 | $19.43 | -1.17% | $19.68 | $19.92 | $19.10 | 3.14M |
| 2026-09-23 | $19.66 | -6.22% | $20.90 | $20.90 | $19.40 | 4.54M |
| 2026-09-22 | $20.97 | -2.62% | $21.53 | $21.73 | $20.73 | 4.61M |
| 2026-09-21 | $21.53 | +0.80% | $21.12 | $21.65 | $20.71 | 5.16M |
| 2026-09-18 | $21.36 | -3.48% | $22.17 | $22.21 | $21.00 | 10.44M |
| 2026-09-17 | $22.13 | -1.78% | $22.67 | $22.81 | $22.03 | 3.42M |
| 2026-09-16 | $22.53 | +0.49% | $22.50 | $22.68 | $21.77 | 4.49M |
| 2026-09-15 | $22.42 | +4.91% | $21.32 | $22.63 | $21.32 | 4.62M |
| 2026-09-14 | $21.37 | +1.67% | $21.10 | $21.63 | $20.82 | 6.48M |
| 2026-09-11 | $21.02 | +3.75% | $20.61 | $21.58 | $20.45 | 6.29M |
| 2026-09-10 | $20.26 | -21.75% | $21.39 | $21.39 | $19.64 | 19.18M |
| 2026-09-09 | $25.89 | -2.82% | $26.68 | $27.04 | $25.76 | 5.54M |
| 2026-09-08 | $26.64 | -4.10% | $28.00 | $28.20 | $26.08 | 4.27M |
| 2026-09-04 | $27.78 | +0.25% | $27.92 | $28.05 | $27.24 | 1.49M |
| 2026-09-03 | $27.71 | +3.01% | $27.64 | $27.98 | $26.98 | 1.95M |
| 2026-09-02 | $26.90 | -1.50% | $27.59 | $27.98 | $26.23 | 2.41M |
| 2026-09-01 | $27.31 | -6.02% | $28.54 | $28.71 | $27.23 | 2.08M |
| 2026-08-31 | $29.06 | +1.96% | $28.37 | $29.40 | $28.25 | 3.50M |
| 2026-08-28 | $28.50 | -6.80% | $30.42 | $30.83 | $28.43 | 2.33M |
| 2026-08-27 | $30.58 | +4.26% | $29.50 | $30.88 | $29.00 | 3.95M |
| 2026-08-26 | $29.33 | +0.14% | $29.04 | $29.59 | $28.75 | 2.28M |
| 2026-08-25 | $29.29 | -0.24% | $29.43 | $29.77 | $29.01 | 2.01M |
| 2026-08-24 | $29.36 | +0.69% | $29.25 | $29.80 | $29.06 | 1.67M |
| 2026-08-21 | $29.16 | +2.10% | $28.76 | $29.24 | $28.00 | 1.35M |
| 2026-08-20 | $28.56 | -2.12% | $28.90 | $29.15 | $28.33 | 1.50M |
| 2026-08-19 | $29.18 | -0.07% | $29.44 | $29.81 | $28.93 | 1.70M |
| 2026-08-18 | $29.20 | +1.67% | $28.80 | $29.84 | $28.72 | 1.96M |
| 2026-08-17 | $28.72 | -1.83% | $29.05 | $29.47 | $28.47 | 2.78M |
| 2026-08-14 | $29.25 | -1.53% | $29.92 | $29.92 | $28.59 | 1.95M |
| 2026-08-13 | $29.71 | +3.23% | $28.83 | $29.99 | $28.83 | 1.95M |
| 2026-08-12 | $28.78 | -0.52% | $28.92 | $29.50 | $28.51 | 1.84M |
| 2026-08-11 | $28.93 | +0.87% | $28.68 | $29.25 | $28.16 | 1.94M |
| 2026-08-10 | $28.68 | -1.38% | $29.01 | $29.88 | $28.65 | 1.97M |
| 2026-08-07 | $29.08 | +4.38% | $28.45 | $29.42 | $28.29 | 2.52M |
| 2026-08-06 | $27.86 | +0.76% | $27.99 | $27.99 | $26.68 | 1.58M |
| 2026-08-05 | $27.65 | -0.79% | $28.22 | $28.48 | $27.45 | 1.58M |
| 2026-08-04 | $27.87 | +1.42% | $27.08 | $28.07 | $26.60 | 3.23M |
| 2026-08-03 | $27.48 | +3.23% | $27.28 | $28.00 | $27.00 | 2.45M |
| 2026-07-31 | $26.62 | -0.34% | $26.58 | $27.06 | $26.01 | 1.29M |
| 2026-07-30 | $26.71 | +0.56% | $26.38 | $26.85 | $25.69 | 2.64M |
| 2026-07-29 | $26.56 | +0.80% | $26.01 | $27.10 | $25.87 | 4.05M |
| 2026-07-28 | $26.35 | +2.21% | $26.00 | $26.60 | $24.72 | 2.97M |
| 2026-07-27 | $25.78 | +11.12% | $23.79 | $26.14 | $23.66 | 3.83M |
| 2026-07-24 | $23.20 | +4.36% | $22.54 | $24.10 | $22.38 | 2.96M |
| 2026-07-23 | $22.23 | -5.57% | $23.14 | $23.49 | $22.15 | 2.14M |
| 2026-07-22 | $23.54 | -11.57% | $26.62 | $26.62 | $23.28 | 4.36M |
| 2026-07-21 | $26.62 | -4.00% | $27.63 | $27.94 | $25.97 | 3.20M |
| 2026-07-20 | $27.73 | +6.82% | $26.06 | $27.93 | $25.59 | 2.92M |
| 2026-07-17 | $25.96 | +0.62% | $25.29 | $26.15 | $25.21 | 3.61M |
| 2026-07-16 | $25.80 | +2.02% | $26.03 | $27.00 | $25.29 | 3.87M |
| 2026-07-15 | $25.29 | -1.98% | $25.52 | $26.05 | $25.02 | 5.32M |
| 2026-07-14 | $25.80 | -1.26% | $26.01 | $26.40 | $25.54 | 3.76M |
| 2026-07-13 | $26.13 | +0.81% | $26.00 | $26.49 | $25.55 | 5.03M |
| 2026-07-10 | $25.92 | +1.13% | $25.89 | $26.01 | $25.06 | 3.54M |
| 2026-07-09 | $25.63 | +0.43% | $25.06 | $25.98 | $24.65 | 3.52M |
| 2026-07-08 | $25.52 | -6.35% | $25.50 | $25.91 | $24.15 | 7.57M |
| 2026-07-07 | $27.25 | +3.61% | $26.48 | $28.22 | $26.48 | 7.69M |
| 2026-07-06 | $26.30 | +2.45% | $25.31 | $26.35 | $24.80 | 3.71M |
| 2026-07-02 | $25.67 | +5.86% | $23.61 | $25.85 | $23.31 | 6.42M |
| 2026-07-01 | $24.25 | +6.03% | $23.18 | $24.78 | $22.99 | 4.06M |
| 2026-06-30 | $22.87 | -3.54% | $23.71 | $23.98 | $22.82 | 3.55M |
| 2026-06-29 | $23.71 | +3.90% | $23.17 | $23.85 | $22.80 | 4.06M |
| 2026-06-26 | $22.82 | +5.70% | $21.52 | $22.90 | $21.44 | 15.93M |
| 2026-06-25 | $21.59 | -0.87% | $21.99 | $22.65 | $21.27 | 3.66M |
| 2026-06-24 | $21.78 | +2.35% | $21.49 | $22.63 | $21.14 | 4.13M |
| 2026-06-23 | $21.28 | -1.75% | $21.34 | $21.81 | $20.97 | 4.33M |
| 2026-06-22 | $21.66 | -1.14% | $21.04 | $22.18 | $21.04 | 4.48M |
| 2026-06-18 | $21.91 | +4.38% | $21.35 | $22.10 | $20.80 | 6.34M |
| 2026-06-17 | $20.99 | +10.30% | $18.55 | $21.41 | $18.35 | 8.72M |
| 2026-06-16 | $19.03 | -5.32% | $19.84 | $19.84 | $18.87 | 5.87M |
| 2026-06-15 | $20.10 | +0.85% | $20.00 | $20.89 | $19.38 | 5.66M |
| 2026-06-12 | $19.93 | -11.93% | $20.75 | $21.00 | $18.60 | 9.30M |
| 2026-06-11 | $22.63 | +8.43% | $24.25 | $24.50 | $22.03 | 15.56M |
| 2026-06-10 | $20.87 | +0.92% | $20.21 | $21.19 | $19.67 | 5.86M |
| 2026-06-09 | $20.68 | -3.54% | $21.49 | $22.06 | $20.31 | 4.17M |
| 2026-06-08 | $21.44 | +1.13% | $21.38 | $21.88 | $21.04 | 2.49M |
| 2026-06-05 | $21.20 | -4.76% | $22.50 | $22.99 | $20.69 | 3.07M |
| 2026-06-04 | $22.26 | +0.45% | $22.18 | $23.50 | $21.50 | 2.88M |
| 2026-06-03 | $22.16 | -3.10% | $22.55 | $22.82 | $21.97 | 2.56M |
| 2026-06-02 | $22.87 | +0.40% | $22.17 | $23.53 | $21.92 | 3.05M |
| 2026-06-01 | $22.78 | +6.60% | $21.81 | $23.14 | $21.75 | 4.16M |
| 2026-05-29 | $21.37 | +5.12% | $20.32 | $21.77 | $20.03 | 4.60M |
| 2026-05-28 | $20.33 | +2.88% | $19.87 | $20.44 | $19.51 | 3.71M |
| 2026-05-27 | $19.76 | +3.29% | $19.10 | $19.88 | $19.01 | 2.04M |
| 2026-05-26 | $19.13 | -3.77% | $19.82 | $19.99 | $18.91 | 3.55M |
| 2026-05-22 | $19.88 | +7.17% | $19.07 | $19.99 | $18.89 | 4.62M |