NasdaqGS - Delayed Quote USD

Navan, Inc. (NAVN)

27.78 +0.07 (+0.25%)

At close: September 4 at 4:00:00 PM EDT

28.13 +0.35 (+1.26%)

After hours: September 4 at 7:30:03 PM EDT

Trade Navan on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	27.92	28.05	27.24	27.78	27.78	1,486,100
Sep 3, 2026	27.64	27.98	26.98	27.71	27.71	1,949,600
Sep 2, 2026	27.59	27.98	26.23	26.90	26.90	2,410,700
Sep 1, 2026	28.54	28.71	27.23	27.31	27.31	2,077,000
Aug 31, 2026	28.37	29.40	28.25	29.06	29.06	3,497,500
Aug 28, 2026	30.42	30.83	28.43	28.50	28.50	2,330,900
Aug 27, 2026	29.50	30.88	29.00	30.58	30.58	3,947,200
Aug 26, 2026	29.04	29.59	28.75	29.33	29.33	2,283,700
Aug 25, 2026	29.43	29.77	29.01	29.29	29.29	2,013,600
Aug 24, 2026	29.25	29.80	29.06	29.36	29.36	1,665,100
Aug 21, 2026	28.76	29.24	28.00	29.16	29.16	1,345,600
Aug 20, 2026	28.90	29.15	28.33	28.56	28.56	1,502,000
Aug 19, 2026	29.44	29.81	28.93	29.18	29.18	1,701,800
Aug 18, 2026	28.80	29.84	28.72	29.20	29.20	1,961,500
Aug 17, 2026	29.05	29.47	28.47	28.72	28.72	2,784,300
Aug 14, 2026	29.92	29.92	28.59	29.25	29.25	1,950,000
Aug 13, 2026	28.83	29.99	28.83	29.71	29.71	1,946,400
Aug 12, 2026	28.92	29.50	28.51	28.78	28.78	1,842,000
Aug 11, 2026	28.68	29.25	28.16	28.93	28.93	1,939,400
Aug 10, 2026	29.01	29.88	28.65	28.68	28.68	1,970,500
Aug 7, 2026	28.45	29.42	28.29	29.08	29.08	2,515,500
Aug 6, 2026	27.99	27.99	26.68	27.86	27.86	1,575,300
Aug 5, 2026	28.22	28.48	27.45	27.65	27.65	1,578,900
Aug 4, 2026	27.08	28.07	26.60	27.87	27.87	3,232,600
Aug 3, 2026	27.28	28.00	27.00	27.48	27.48	2,451,800
Jul 31, 2026	26.58	27.06	26.01	26.62	26.62	1,291,300
Jul 30, 2026	26.38	26.85	25.69	26.71	26.71	2,644,500
Jul 29, 2026	26.01	27.10	25.87	26.56	26.56	4,048,700
Jul 28, 2026	26.00	26.60	24.72	26.35	26.35	2,966,700
Jul 27, 2026	23.79	26.14	23.66	25.78	25.78	3,829,900
Jul 24, 2026	22.54	24.10	22.38	23.20	23.20	2,963,400
Jul 23, 2026	23.14	23.49	22.15	22.23	22.23	2,140,500
Jul 22, 2026	26.62	26.62	23.28	23.54	23.54	4,362,500
Jul 21, 2026	27.63	27.94	25.97	26.62	26.62	3,197,300
Jul 20, 2026	26.06	27.93	25.59	27.73	27.73	2,917,400
Jul 17, 2026	25.29	26.15	25.21	25.96	25.96	3,608,300
Jul 16, 2026	26.03	27.00	25.29	25.80	25.80	3,868,200
Jul 15, 2026	25.52	26.05	25.02	25.29	25.29	5,320,300
Jul 14, 2026	26.01	26.40	25.54	25.80	25.80	3,755,600
Jul 13, 2026	26.00	26.49	25.55	26.13	26.13	5,032,800
Jul 10, 2026	25.89	26.01	25.06	25.92	25.92	3,537,700
Jul 9, 2026	25.06	25.98	24.65	25.63	25.63	3,516,000
Jul 8, 2026	25.50	25.91	24.15	25.52	25.52	7,569,400
Jul 7, 2026	26.48	28.22	26.48	27.25	27.25	7,691,300
Jul 6, 2026	25.31	26.35	24.80	26.30	26.30	3,708,300
Jul 2, 2026	23.61	25.85	23.31	25.67	25.67	6,418,800
Jul 1, 2026	23.18	24.78	22.99	24.25	24.25	4,063,700
Jun 30, 2026	23.71	23.98	22.82	22.87	22.87	3,545,200
Jun 29, 2026	23.17	23.85	22.80	23.71	23.71	4,063,600
Jun 26, 2026	21.52	22.90	21.44	22.82	22.82	15,926,100
Jun 25, 2026	21.99	22.65	21.27	21.59	21.59	3,664,200
Jun 24, 2026	21.49	22.63	21.14	21.78	21.78	4,130,900
Jun 23, 2026	21.34	21.81	20.97	21.28	21.28	4,326,500
Jun 22, 2026	21.04	22.18	21.04	21.66	21.66	4,475,100
Jun 18, 2026	21.35	22.10	20.80	21.91	21.91	6,339,900
Jun 17, 2026	18.55	21.41	18.35	20.99	20.99	8,715,900
Jun 16, 2026	19.84	19.84	18.87	19.03	19.03	5,873,200
Jun 15, 2026	20.00	20.89	19.38	20.10	20.10	5,658,500
Jun 12, 2026	20.75	21.00	18.60	19.93	19.93	9,300,600
Jun 11, 2026	24.25	24.50	22.03	22.63	22.63	15,561,500
Jun 10, 2026	20.21	21.19	19.67	20.87	20.87	5,857,700
Jun 9, 2026	21.49	22.06	20.31	20.68	20.68	4,169,700
Jun 8, 2026	21.38	21.88	21.04	21.44	21.44	2,493,600
Jun 5, 2026	22.50	22.99	20.69	21.20	21.20	3,074,800
Jun 4, 2026	22.18	23.50	21.50	22.26	22.26	2,884,600
Jun 3, 2026	22.55	22.82	21.97	22.16	22.16	2,557,600
Jun 2, 2026	22.17	23.53	21.92	22.87	22.87	3,049,500
Jun 1, 2026	21.81	23.14	21.75	22.78	22.78	4,164,900
May 29, 2026	20.32	21.77	20.03	21.37	21.37	4,601,200
May 28, 2026	19.87	20.44	19.51	20.33	20.33	3,713,100
May 27, 2026	19.10	19.88	19.01	19.76	19.76	2,044,700
May 26, 2026	19.82	19.99	18.91	19.13	19.13	3,552,400
May 22, 2026	19.07	19.99	18.89	19.88	19.88	4,619,300
May 21, 2026	18.36	18.76	18.22	18.55	18.55	3,112,200
May 20, 2026	18.88	19.30	18.50	18.54	18.54	4,294,100
May 19, 2026	18.71	19.12	18.25	18.88	18.88	2,985,900
May 18, 2026	18.29	18.92	18.09	18.40	18.40	2,904,600
May 15, 2026	18.52	19.26	18.20	18.46	18.46	3,429,800
May 14, 2026	18.10	19.01	17.02	18.52	18.52	3,917,900
May 13, 2026	18.38	19.40	17.80	18.07	18.07	5,747,900
May 12, 2026	18.29	18.50	17.90	18.49	18.49	1,989,800
May 11, 2026	18.45	18.71	18.03	18.26	18.26	2,705,800
May 8, 2026	17.92	18.68	17.55	18.68	18.68	3,876,100
May 7, 2026	18.39	18.90	17.94	18.01	18.01	3,755,700
May 6, 2026	18.20	18.47	17.41	18.30	18.30	4,780,300
May 5, 2026	18.97	18.99	18.00	18.57	18.57	3,511,100
May 4, 2026	17.47	18.70	16.83	18.34	18.34	4,277,400
May 1, 2026	17.43	18.98	17.23	18.47	18.47	3,800,200
Apr 30, 2026	17.15	17.55	16.89	17.49	17.49	2,508,000
Apr 29, 2026	16.13	17.14	16.04	17.13	17.13	2,447,900
Apr 28, 2026	15.97	16.50	15.83	16.15	16.15	2,082,100
Apr 27, 2026	15.60	16.30	15.60	15.92	15.92	1,399,500
Apr 24, 2026	15.96	16.24	15.16	15.60	15.60	1,763,300
Apr 23, 2026	15.28	15.52	14.53	15.49	15.49	2,170,300
Apr 22, 2026	15.68	15.98	15.31	15.58	15.58	1,975,700
Apr 21, 2026	15.65	16.44	15.34	15.44	15.44	2,649,900
Apr 20, 2026	14.33	15.43	14.33	15.35	15.35	2,128,200
Apr 17, 2026	14.97	15.36	14.75	15.06	15.06	2,364,000
Apr 16, 2026	14.27	14.84	14.26	14.62	14.62	1,837,800
Apr 15, 2026	14.12	14.53	14.01	14.43	14.43	1,784,500
Apr 14, 2026	13.71	14.62	13.33	13.85	13.85	3,367,700
Apr 13, 2026	12.14	13.60	11.65	13.59	13.59	3,578,300
Apr 10, 2026	12.39	12.67	11.51	12.43	12.43	3,098,800
Apr 9, 2026	12.76	12.89	11.92	12.48	12.48	3,058,700
Apr 8, 2026	13.65	13.80	12.77	12.94	12.94	3,046,600
Apr 7, 2026	12.80	13.19	12.14	12.46	12.46	2,902,800
Apr 6, 2026	12.06	12.62	11.80	12.60	12.60	2,667,600
Apr 2, 2026	12.03	12.83	11.58	12.08	12.08	3,989,200
Apr 1, 2026	13.40	13.91	11.95	12.64	12.64	4,859,000
Mar 31, 2026	12.27	13.27	12.14	13.24	13.24	5,453,500
Mar 30, 2026	12.19	13.24	11.67	11.99	11.99	4,051,600
Mar 27, 2026	12.80	14.33	12.16	12.21	12.21	12,729,700
Mar 26, 2026	11.26	13.78	10.50	13.11	13.11	21,264,100
Mar 25, 2026	8.76	9.24	8.52	9.15	9.15	4,397,600
Mar 24, 2026	8.78	8.92	8.35	8.51	8.51	1,368,300
Mar 23, 2026	8.96	9.17	8.74	8.89	8.89	1,214,100
Mar 20, 2026	8.62	8.88	8.10	8.87	8.87	2,857,300
Mar 19, 2026	9.02	9.24	8.85	9.09	9.09	909,100
Mar 18, 2026	9.00	9.41	8.88	9.06	9.06	1,299,400
Mar 17, 2026	9.14	9.63	9.05	9.20	9.20	1,806,500
Mar 16, 2026	9.00	9.26	8.81	8.81	8.81	1,259,200
Mar 13, 2026	8.82	9.22	8.71	8.90	8.90	1,141,600
Mar 12, 2026	9.41	9.65	8.80	8.88	8.88	2,287,300
Mar 11, 2026	9.40	9.67	9.25	9.62	9.62	1,208,400
Mar 10, 2026	9.79	9.98	9.07	9.40	9.40	1,510,200
Mar 9, 2026	10.08	10.23	9.71	9.89	9.89	1,179,600
Mar 6, 2026	10.78	11.05	10.47	10.48	10.48	1,130,500
Mar 5, 2026	10.24	11.09	10.24	11.05	11.05	1,298,400
Mar 4, 2026	9.84	10.65	9.84	10.36	10.36	932,500
Mar 3, 2026	9.52	10.02	9.37	9.84	9.84	1,285,100
Mar 2, 2026	9.62	10.16	9.56	9.97	9.97	1,589,900
Feb 27, 2026	10.25	10.33	9.69	9.74	9.74	4,094,900
Feb 26, 2026	9.41	10.60	9.38	10.59	10.59	1,474,700
Feb 25, 2026	9.57	9.87	9.12	9.30	9.30	1,359,800
Feb 24, 2026	9.26	9.54	8.83	9.47	9.47	1,132,100
Feb 23, 2026	9.98	10.25	9.01	9.16	9.16	1,513,900
Feb 20, 2026	10.16	10.51	9.97	10.11	10.11	1,201,300
Feb 19, 2026	10.19	10.40	9.80	10.23	10.23	1,037,700
Feb 18, 2026	10.02	10.63	9.89	10.10	10.10	966,400
Feb 17, 2026	10.53	10.67	9.70	9.97	9.97	1,734,700
Feb 13, 2026	10.27	10.96	10.25	10.44	10.44	1,120,500
Feb 12, 2026	10.56	10.77	10.18	10.20	10.20	1,355,100
Feb 11, 2026	11.24	11.57	10.40	10.66	10.66	1,710,000
Feb 10, 2026	10.88	11.67	10.88	11.19	11.19	1,401,400
Feb 9, 2026	10.84	11.27	10.75	10.89	10.89	2,645,500
Feb 6, 2026	10.35	10.89	10.35	10.85	10.85	1,688,400
Feb 5, 2026	11.00	11.15	9.95	10.02	10.02	1,459,200
Feb 4, 2026	10.39	11.34	10.35	11.06	11.06	1,596,800
Feb 3, 2026	10.90	10.97	9.87	10.34	10.34	2,512,100
Feb 2, 2026	11.47	11.47	10.70	10.79	10.79	2,517,500
Jan 30, 2026	12.54	12.64	11.40	11.48	11.48	2,836,500
Jan 29, 2026	13.50	13.62	12.48	12.66	12.66	2,571,600
Jan 28, 2026	13.85	14.42	13.41	13.57	13.57	1,706,700
Jan 27, 2026	14.80	14.85	13.95	14.33	14.33	1,479,000
Jan 26, 2026	14.92	15.09	14.65	15.00	15.00	826,300
Jan 23, 2026	15.05	15.27	14.55	14.98	14.98	1,442,900
Jan 22, 2026	14.42	15.12	14.36	15.09	15.09	870,600
Jan 21, 2026	13.98	14.45	13.83	14.19	14.19	1,089,600
Jan 20, 2026	14.43	14.48	13.81	14.10	14.10	1,734,200
Jan 16, 2026	14.76	15.51	14.11	14.79	14.79	1,605,600
Jan 15, 2026	16.22	16.22	14.75	14.76	14.76	1,570,200
Jan 14, 2026	17.14	17.26	15.20	15.66	15.66	2,370,100
Jan 13, 2026	17.83	17.99	16.77	17.25	17.25	1,394,900
Jan 12, 2026	17.78	17.98	17.24	17.83	17.83	1,650,600
Jan 9, 2026	17.94	18.00	17.13	17.28	17.28	1,243,500
Jan 8, 2026	18.21	18.22	17.40	17.89	17.89	2,030,100
Jan 7, 2026	17.62	18.55	17.37	18.06	18.06	4,359,400
Jan 6, 2026	16.93	17.09	16.25	17.00	17.00	1,795,100
Jan 5, 2026	16.13	17.03	15.56	16.60	16.60	2,886,400
Jan 2, 2026	16.92	17.30	16.09	16.25	16.25	2,427,600
Dec 31, 2025	17.38	17.64	16.96	17.08	17.08	2,412,000
Dec 30, 2025	17.10	17.60	16.81	17.39	17.39	2,449,900
Dec 29, 2025	15.40	16.54	15.35	16.50	16.50	1,536,100
Dec 26, 2025	15.79	16.12	15.47	15.53	15.53	1,067,400
Dec 24, 2025	15.90	16.16	15.69	15.84	15.84	685,100
Dec 23, 2025	15.87	16.19	15.50	15.90	15.90	1,438,700
Dec 22, 2025	15.53	16.96	15.52	15.90	15.90	2,548,800
Dec 19, 2025	14.23	15.41	14.17	15.11	15.11	10,691,800
Dec 18, 2025	13.00	13.93	12.81	13.77	13.77	1,647,500
Dec 17, 2025	12.67	13.15	12.30	12.90	12.90	2,707,000
Dec 16, 2025	13.69	13.83	11.76	12.90	12.90	7,381,100
Dec 15, 2025	14.55	14.75	13.75	14.64	14.64	1,996,900
Dec 12, 2025	14.00	14.71	13.95	14.55	14.55	1,122,800
Dec 11, 2025	13.75	14.10	13.71	13.92	13.92	788,800
Dec 10, 2025	13.75	14.38	13.50	13.97	13.97	903,300
Dec 9, 2025	13.75	14.48	13.57	13.75	13.75	1,146,000
Dec 8, 2025	14.09	14.22	13.20	13.93	13.93	1,156,000
Dec 5, 2025	14.52	14.88	13.18	13.99	13.99	1,743,100
Dec 4, 2025	15.56	16.08	14.54	14.66	14.66	1,431,900
Dec 3, 2025	15.73	15.93	14.99	15.75	15.75	1,174,000
Dec 2, 2025	15.56	15.91	14.96	15.77	15.77	906,000
Dec 1, 2025	16.57	16.83	15.45	15.62	15.62	721,400
Nov 28, 2025	16.77	17.75	16.68	16.69	16.69	898,600
Nov 26, 2025	14.93	16.69	14.93	16.39	16.39	1,251,600
Nov 25, 2025	15.25	15.99	14.92	14.93	14.93	809,900
Nov 24, 2025	15.77	16.45	15.00	15.29	15.29	1,279,400
Nov 21, 2025	14.00	15.14	14.00	14.96	14.96	957,200
Nov 20, 2025	14.44	15.21	14.15	14.23	14.23	572,300
Nov 19, 2025	15.11	15.49	13.84	14.12	14.12	1,302,200
Nov 18, 2025	14.69	15.75	14.69	15.09	15.09	988,800
Nov 17, 2025	16.77	17.00	14.65	15.02	15.02	1,513,100
Nov 14, 2025	16.99	17.19	16.25	16.82	16.82	837,400
Nov 13, 2025	18.02	18.02	16.90	17.27	17.27	864,500
Nov 12, 2025	17.25	18.08	17.15	18.04	18.04	575,500
Nov 11, 2025	17.99	18.08	17.02	17.17	17.17	912,500
Nov 10, 2025	17.77	18.75	17.47	18.01	18.01	812,500
Nov 7, 2025	17.12	18.21	17.05	17.86	17.86	1,012,100
Nov 6, 2025	17.78	18.40	17.33	17.85	17.85	1,272,800
Nov 5, 2025	18.84	19.75	17.55	17.70	17.70	4,941,400
Nov 4, 2025	16.97	19.14	16.01	18.89	18.89	7,536,000
Nov 3, 2025	20.27	20.29	16.78	17.23	17.23	5,981,400
Oct 31, 2025	20.00	21.00	19.75	20.27	20.27	3,187,200
Oct 30, 2025	22.00	22.75	19.74	20.00	20.00	17,742,300

VIA

PTRN

BRZE

KVYO

NIQ

MNDY

BILL

ASAN

INTA

CHYM

Mobilize your Website

View Site in Mobile | Classic

Share by: