5 DAY PERFORMANCE
-54.86%
1 MONTH PERFORMANCE
-50.25%
3 MONTH PERFORMANCE
+11.25%
6 MONTH PERFORMANCE
-37.80%
YEAR-TO-DATE PERFORMANCE
-42.10%
Navan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.18 | $21.66 (2.29%) | $22.18 | $21.04 | 4.47 M | $5.42 B |
| 06/18/2026 | $21.35 | $21.91 (2.62%) | $22.10 | $20.80 | 6.34 M | $5.48 B |
| 06/17/2026 | $18.55 | $20.99 (13.15%) | $21.41 | $18.35 | 8.72 M | $5.25 B |
| 06/16/2026 | $19.84 | $19.03 (-4.08%) | $19.84 | $18.87 | 5.87 M | $4.76 B |
| 06/15/2026 | $20.00 | $20.10 (0.5%) | $20.89 | $19.38 | 5.66 M | $5.03 B |
| 06/12/2026 | $20.75 | $19.93 (-3.95%) | $21.00 | $18.60 | 9.30 M | $4.99 B |
| 06/11/2026 | $24.25 | $22.63 (-6.68%) | $24.50 | $22.03 | 15.56 M | $5.66 B |
| 06/10/2026 | $20.21 | $20.87 (3.27%) | $21.19 | $19.67 | 5.86 M | $5.22 B |
| 06/09/2026 | $21.49 | $20.68 (-3.77%) | $22.06 | $20.31 | 4.17 M | $5.18 B |
| 06/08/2026 | $21.38 | $21.44 (0.28%) | $21.88 | $21.04 | 2.49 M | $5.37 B |
| 06/05/2026 | $22.50 | $21.20 (-5.78%) | $22.99 | $20.69 | 3.07 M | $5.28 B |
| 06/04/2026 | $22.18 | $22.26 (0.36%) | $23.50 | $21.50 | 2.88 M | $5.54 B |
| 06/03/2026 | $22.55 | $22.16 (-1.73%) | $22.82 | $21.97 | 2.56 M | $5.51 B |
| 06/02/2026 | $22.17 | $22.87 (3.16%) | $23.53 | $21.92 | 3.05 M | $5.69 B |
| 06/01/2026 | $21.81 | $22.78 (4.45%) | $23.14 | $21.75 | 4.16 M | $5.67 B |
| 05/29/2026 | $20.32 | $21.37 (5.17%) | $21.77 | $20.03 | 4.60 M | $5.32 B |
| 05/28/2026 | $19.87 | $20.33 (2.32%) | $20.44 | $19.51 | 3.71 M | $5.06 B |
| 05/27/2026 | $19.10 | $19.76 (3.46%) | $19.88 | $19.02 | 2.05 M | $4.92 B |
| 05/26/2026 | $19.82 | $19.13 (-3.48%) | $19.99 | $18.91 | 3.56 M | $4.76 B |
| 05/22/2026 | $19.07 | $19.88 (4.25%) | $19.99 | $18.89 | 4.62 M | $4.95 B |
| 05/21/2026 | $18.36 | $18.55 (1.03%) | $18.76 | $18.22 | 3.11 M | $4.62 B |
| 05/20/2026 | $18.88 | $18.54 (-1.8%) | $19.30 | $18.50 | 4.29 M | $4.61 B |
| 05/19/2026 | $18.71 | $18.88 (0.91%) | $19.12 | $18.25 | 2.99 M | $4.70 B |
| 05/18/2026 | $18.29 | $18.40 (0.6%) | $18.92 | $18.09 | 2.90 M | $4.58 B |
| 05/15/2026 | $18.52 | $18.46 (-0.32%) | $19.26 | $18.20 | 3.43 M | $4.59 B |
| 05/14/2026 | $18.10 | $18.52 (2.32%) | $19.01 | $17.02 | 3.92 M | $4.61 B |
| 05/13/2026 | $18.38 | $18.07 (-1.69%) | $19.40 | $17.80 | 5.75 M | $4.50 B |
| 05/12/2026 | $18.29 | $18.49 (1.09%) | $18.50 | $17.90 | 1.99 M | $4.60 B |
| 05/11/2026 | $18.45 | $18.26 (-1.03%) | $18.71 | $18.03 | 2.71 M | $4.54 B |
| 05/08/2026 | $17.93 | $18.68 (4.18%) | $18.68 | $17.55 | 3.88 M | $4.65 B |
| 05/07/2026 | $18.39 | $18.01 (-2.07%) | $18.90 | $17.94 | 3.76 M | $4.48 B |
| 05/06/2026 | $18.20 | $18.30 (0.55%) | $18.47 | $17.41 | 4.78 M | $4.55 B |
| 05/05/2026 | $18.97 | $18.57 (-2.11%) | $18.99 | $18.00 | 3.51 M | $4.62 B |
| 05/04/2026 | $17.47 | $18.34 (4.98%) | $18.70 | $16.83 | 4.28 M | $4.56 B |
| 05/01/2026 | $17.43 | $18.47 (5.97%) | $18.98 | $17.23 | 3.80 M | $4.60 B |
| 04/30/2026 | $17.15 | $17.49 (1.98%) | $17.55 | $16.89 | 2.51 M | $4.35 B |
| 04/29/2026 | $16.13 | $17.13 (6.2%) | $17.14 | $16.04 | 2.45 M | $4.26 B |
| 04/28/2026 | $15.97 | $16.15 (1.13%) | $16.50 | $15.83 | 2.08 M | $4.02 B |
| 04/27/2026 | $15.60 | $15.92 (2.05%) | $16.30 | $15.60 | 1.40 M | $3.96 B |
| 04/24/2026 | $15.96 | $15.60 (-2.26%) | $16.24 | $15.16 | 1.76 M | $3.88 B |
| 04/23/2026 | $15.28 | $15.49 (1.37%) | $15.52 | $14.53 | 2.17 M | $3.85 B |
| 04/22/2026 | $15.68 | $15.58 (-0.64%) | $15.98 | $15.31 | 1.98 M | $3.88 B |
| 04/21/2026 | $15.65 | $15.44 (-1.34%) | $16.44 | $15.34 | 2.65 M | $3.84 B |
| 04/20/2026 | $14.33 | $15.35 (7.12%) | $15.43 | $14.33 | 2.13 M | $3.82 B |
| 04/17/2026 | $14.97 | $15.06 (0.6%) | $15.36 | $14.75 | 2.36 M | $3.75 B |
| 04/16/2026 | $14.27 | $14.62 (2.45%) | $14.84 | $14.26 | 1.84 M | $3.64 B |
| 04/15/2026 | $14.12 | $14.43 (2.2%) | $14.53 | $14.01 | 1.78 M | $3.59 B |
| 04/14/2026 | $13.71 | $13.85 (1.02%) | $14.62 | $13.33 | 3.37 M | $3.45 B |
| 04/13/2026 | $12.14 | $13.59 (11.94%) | $13.60 | $11.65 | 3.58 M | $3.38 B |
| 04/10/2026 | $12.39 | $12.43 (0.32%) | $12.67 | $11.51 | 3.10 M | $3.09 B |
| 04/09/2026 | $12.76 | $12.48 (-2.19%) | $12.89 | $11.92 | 3.06 M | $3.11 B |
| 04/08/2026 | $13.65 | $12.94 (-5.2%) | $13.80 | $12.77 | 3.05 M | $3.22 B |
| 04/07/2026 | $12.80 | $12.46 (-2.66%) | $13.19 | $12.14 | 2.90 M | $3.10 B |
| 04/06/2026 | $12.06 | $12.60 (4.48%) | $12.62 | $11.80 | 2.67 M | $3.14 B |
| 04/02/2026 | $12.03 | $12.08 (0.42%) | $12.83 | $11.58 | 3.99 M | $3.01 B |
| 04/01/2026 | $13.40 | $12.64 (-5.67%) | $13.91 | $11.95 | 4.86 M | $3.15 B |
| 03/31/2026 | $12.27 | $13.24 (7.91%) | $13.27 | $12.14 | 5.45 M | $3.29 B |
| 03/30/2026 | $12.19 | $11.99 (-1.64%) | $13.24 | $11.67 | 4.05 M | $2.98 B |
| 03/27/2026 | $12.80 | $12.21 (-4.61%) | $14.33 | $12.16 | 12.73 M | $3.04 B |
| 03/26/2026 | $11.26 | $13.11 (16.43%) | $13.78 | $10.50 | 21.26 M | $3.26 B |
| 03/25/2026 | $8.76 | $9.15 (4.45%) | $9.24 | $8.52 | 4.40 M | $2.28 B |
| 03/24/2026 | $8.78 | $8.51 (-3.08%) | $8.92 | $8.35 | 1.37 M | $2.12 B |
| 03/23/2026 | $8.96 | $8.89 (-0.78%) | $9.17 | $8.74 | 1.21 M | $2.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
