5 DAY PERFORMANCE
-46.45%
1 MONTH PERFORMANCE
-21.51%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
-44.59%
YEAR-TO-DATE PERFORMANCE
-42.10%
Navan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.20 | $18.07 (-0.7%) | $18.21 | $17.43 | 672.65 K | $4.47 B |
| 05/05/2026 | $18.97 | $18.57 (-2.11%) | $18.99 | $18.00 | 3.51 M | $4.61 B |
| 05/04/2026 | $17.47 | $18.34 (4.98%) | $18.70 | $16.83 | 4.28 M | $4.55 B |
| 05/01/2026 | $17.43 | $18.47 (5.97%) | $18.98 | $17.23 | 3.80 M | $4.58 B |
| 04/30/2026 | $17.15 | $17.49 (1.98%) | $17.55 | $16.89 | 2.51 M | $4.34 B |
| 04/29/2026 | $16.13 | $17.13 (6.2%) | $17.14 | $16.04 | 2.45 M | $4.25 B |
| 04/28/2026 | $15.97 | $16.15 (1.13%) | $16.50 | $15.83 | 2.08 M | $4.01 B |
| 04/27/2026 | $15.60 | $15.92 (2.05%) | $16.30 | $15.60 | 1.40 M | $3.95 B |
| 04/24/2026 | $15.96 | $15.60 (-2.26%) | $16.24 | $15.16 | 1.76 M | $3.87 B |
| 04/23/2026 | $15.28 | $15.49 (1.37%) | $15.52 | $14.53 | 2.17 M | $3.84 B |
| 04/22/2026 | $15.68 | $15.58 (-0.64%) | $15.98 | $15.31 | 1.98 M | $3.87 B |
| 04/21/2026 | $15.65 | $15.44 (-1.34%) | $16.44 | $15.34 | 2.65 M | $3.83 B |
| 04/20/2026 | $14.33 | $15.35 (7.12%) | $15.43 | $14.33 | 2.13 M | $3.81 B |
| 04/17/2026 | $14.97 | $15.06 (0.6%) | $15.36 | $14.75 | 2.36 M | $3.74 B |
| 04/16/2026 | $14.27 | $14.62 (2.45%) | $14.84 | $14.26 | 1.84 M | $3.63 B |
| 04/15/2026 | $14.12 | $14.43 (2.2%) | $14.53 | $14.01 | 1.78 M | $3.58 B |
| 04/14/2026 | $13.71 | $13.85 (1.02%) | $14.62 | $13.33 | 3.37 M | $3.44 B |
| 04/13/2026 | $12.14 | $13.59 (11.94%) | $13.60 | $11.65 | 3.58 M | $3.37 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 | $3.10 B |
| 04/08/2026 | $13.65 | $12.94 (-5.2%) | $13.80 | $12.77 | 3.05 M | $3.21 B |
| 04/07/2026 | $12.80 | $12.46 (-2.66%) | $13.19 | $12.14 | 2.90 M | $3.09 B |
| 04/06/2026 | $12.06 | $12.60 (4.48%) | $12.62 | $11.80 | 2.67 M | $3.13 B |
| 04/02/2026 | $12.03 | $12.08 (0.42%) | $12.83 | $11.58 | 3.99 M | $3.00 B |
| 04/01/2026 | $13.40 | $12.64 (-5.67%) | $13.91 | $11.95 | 4.86 M | $3.14 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 | $3.03 B |
| 03/26/2026 | $11.26 | $13.11 (16.43%) | $13.78 | $10.50 | 21.26 M | $3.25 B |
| 03/25/2026 | $8.76 | $9.15 (4.45%) | $9.24 | $8.52 | 4.40 M | $2.27 B |
| 03/24/2026 | $8.78 | $8.51 (-3.08%) | $8.92 | $8.35 | 1.37 M | $2.11 B |
| 03/23/2026 | $8.96 | $8.89 (-0.78%) | $9.17 | $8.74 | 1.21 M | $2.21 B |
| 03/20/2026 | $8.62 | $8.87 (2.9%) | $8.88 | $8.11 | 2.86 M | $2.20 B |
| 03/19/2026 | $9.02 | $9.09 (0.78%) | $9.24 | $8.85 | 909.11 K | $2.26 B |
| 03/18/2026 | $9.00 | $9.06 (0.67%) | $9.41 | $8.88 | 1.30 M | $2.25 B |
| 03/17/2026 | $9.14 | $9.20 (0.66%) | $9.63 | $9.05 | 1.81 M | $2.28 B |
| 03/16/2026 | $9.00 | $8.81 (-2.11%) | $9.26 | $8.81 | 1.26 M | $2.19 B |
| 03/13/2026 | $8.82 | $8.90 (0.91%) | $9.22 | $8.71 | 1.14 M | $2.21 B |
| 03/12/2026 | $9.41 | $8.88 (-5.63%) | $9.65 | $8.80 | 2.29 M | $2.20 B |
| 03/11/2026 | $9.40 | $9.62 (2.34%) | $9.67 | $9.25 | 1.21 M | $2.39 B |
| 03/10/2026 | $9.79 | $9.40 (-3.98%) | $9.98 | $9.07 | 1.51 M | $2.33 B |
| 03/09/2026 | $10.08 | $9.89 (-1.88%) | $10.23 | $9.71 | 1.18 M | $2.45 B |
| 03/06/2026 | $10.78 | $10.48 (-2.78%) | $11.05 | $10.47 | 1.13 M | $2.60 B |
| 03/05/2026 | $10.24 | $11.05 (7.91%) | $11.09 | $10.24 | 1.30 M | $2.74 B |
| 03/04/2026 | $9.84 | $10.36 (5.28%) | $10.65 | $9.84 | 932.50 K | $2.57 B |
| 03/03/2026 | $9.52 | $9.84 (3.36%) | $10.03 | $9.37 | 1.29 M | $2.44 B |
| 03/02/2026 | $9.62 | $9.97 (3.64%) | $10.16 | $9.56 | 1.59 M | $2.47 B |
| 02/27/2026 | $10.25 | $9.74 (-4.98%) | $10.33 | $9.69 | 4.09 M | $2.42 B |
| 02/26/2026 | $9.41 | $10.59 (12.54%) | $10.60 | $9.38 | 1.47 M | $2.63 B |
| 02/25/2026 | $9.57 | $9.30 (-2.82%) | $9.87 | $9.12 | 1.36 M | $2.31 B |
| 02/24/2026 | $9.26 | $9.47 (2.27%) | $9.54 | $8.83 | 1.13 M | $2.35 B |
| 02/23/2026 | $9.98 | $9.16 (-8.22%) | $10.25 | $9.01 | 1.51 M | $2.27 B |
| 02/20/2026 | $10.16 | $10.11 (-0.49%) | $10.51 | $9.97 | 1.21 M | $2.51 B |
| 02/19/2026 | $10.19 | $10.23 (0.39%) | $10.40 | $9.80 | 1.04 M | $2.54 B |
| 02/18/2026 | $10.02 | $10.10 (0.8%) | $10.63 | $9.89 | 966.44 K | $2.51 B |
| 02/17/2026 | $10.53 | $9.97 (-5.32%) | $10.67 | $9.70 | 1.73 M | $2.47 B |
| 02/13/2026 | $10.27 | $10.44 (1.66%) | $10.96 | $10.25 | 1.12 M | $2.59 B |
| 02/12/2026 | $10.56 | $10.20 (-3.41%) | $10.77 | $10.18 | 1.36 M | $2.53 B |
| 02/11/2026 | $11.24 | $10.66 (-5.16%) | $11.57 | $10.40 | 1.71 M | $2.65 B |
| 02/10/2026 | $10.88 | $11.19 (2.85%) | $11.67 | $10.88 | 1.40 M | $2.78 B |
| 02/09/2026 | $10.84 | $10.89 (0.46%) | $11.27 | $10.75 | 2.65 M | $2.70 B |
| 02/06/2026 | $10.35 | $10.85 (4.83%) | $10.89 | $10.35 | 1.69 M | $2.69 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.
