5 DAY PERFORMANCE
-62.85%
1 MONTH PERFORMANCE
-63.71%
3 MONTH PERFORMANCE
-45.09%
6 MONTH PERFORMANCE
-8.85%
YEAR-TO-DATE PERFORMANCE
-42.10%
Navan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $27.99 | $27.86 (-0.46%) | $27.99 | $26.68 | 1.58 M | $6.97 B |
| 08/05/2026 | $28.22 | $27.65 (-2.02%) | $28.48 | $27.45 | 1.58 M | $6.92 B |
| 08/04/2026 | $27.09 | $27.87 (2.88%) | $28.07 | $26.60 | 3.23 M | $6.98 B |
| 08/03/2026 | $27.28 | $27.48 (0.73%) | $28.01 | $27.00 | 2.45 M | $6.88 B |
| 07/31/2026 | $26.59 | $26.62 (0.11%) | $27.06 | $26.01 | 1.29 M | $6.66 B |
| 07/30/2026 | $26.38 | $26.71 (1.25%) | $26.85 | $25.69 | 2.65 M | $6.69 B |
| 07/29/2026 | $26.01 | $26.56 (2.11%) | $27.10 | $25.87 | 4.06 M | $6.65 B |
| 07/28/2026 | $26.00 | $26.35 (1.35%) | $26.60 | $24.72 | 2.97 M | $6.59 B |
| 07/27/2026 | $23.79 | $25.78 (8.36%) | $26.14 | $23.66 | 3.83 M | $6.45 B |
| 07/24/2026 | $22.54 | $23.20 (2.93%) | $24.10 | $22.38 | 2.96 M | $5.81 B |
| 07/23/2026 | $23.14 | $22.23 (-3.93%) | $23.49 | $22.15 | 2.14 M | $5.56 B |
| 07/22/2026 | $26.62 | $23.54 (-11.57%) | $26.62 | $23.28 | 4.36 M | $5.89 B |
| 07/21/2026 | $27.63 | $26.62 (-3.66%) | $27.94 | $25.97 | 3.20 M | $6.66 B |
| 07/20/2026 | $26.06 | $27.73 (6.41%) | $27.93 | $25.59 | 2.92 M | $6.94 B |
| 07/17/2026 | $25.29 | $25.96 (2.65%) | $26.15 | $25.21 | 3.61 M | $6.50 B |
| 07/16/2026 | $26.03 | $25.80 (-0.88%) | $27.00 | $25.29 | 3.87 M | $6.46 B |
| 07/15/2026 | $25.52 | $25.29 (-0.9%) | $26.05 | $25.02 | 5.32 M | $6.33 B |
| 07/14/2026 | $26.01 | $25.80 (-0.81%) | $26.40 | $25.54 | 3.76 M | $6.46 B |
| 07/13/2026 | $26.00 | $26.13 (0.5%) | $26.49 | $25.55 | 5.03 M | $6.54 B |
| 07/10/2026 | $25.89 | $25.92 (0.12%) | $26.01 | $25.06 | 3.54 M | $6.49 B |
| 07/09/2026 | $25.06 | $25.63 (2.27%) | $25.98 | $24.65 | 3.52 M | $6.41 B |
| 07/08/2026 | $25.50 | $25.52 (0.08%) | $25.91 | $24.15 | 7.57 M | $6.39 B |
| 07/07/2026 | $26.48 | $27.25 (2.91%) | $28.22 | $26.48 | 7.69 M | $6.82 B |
| 07/06/2026 | $25.31 | $26.30 (3.91%) | $26.35 | $24.80 | 3.71 M | $6.58 B |
| 07/02/2026 | $23.61 | $25.67 (8.73%) | $25.86 | $23.31 | 6.42 M | $6.42 B |
| 07/01/2026 | $23.18 | $24.25 (4.62%) | $24.79 | $22.99 | 4.06 M | $6.07 B |
| 06/30/2026 | $23.71 | $22.87 (-3.54%) | $23.98 | $22.82 | 3.55 M | $5.72 B |
| 06/29/2026 | $23.18 | $23.71 (2.29%) | $23.85 | $22.80 | 4.06 M | $5.93 B |
| 06/26/2026 | $21.52 | $22.82 (6.04%) | $22.90 | $21.44 | 15.93 M | $5.71 B |
| 06/25/2026 | $21.99 | $21.59 (-1.82%) | $22.65 | $21.27 | 3.66 M | $5.40 B |
| 06/24/2026 | $21.49 | $21.78 (1.35%) | $22.63 | $21.14 | 4.13 M | $5.45 B |
| 06/23/2026 | $21.34 | $21.28 (-0.28%) | $21.81 | $20.97 | 4.33 M | $5.33 B |
| 06/22/2026 | $21.04 | $21.66 (2.95%) | $22.18 | $21.04 | 4.48 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 |
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.
