5 DAY PERFORMANCE
+5.14%
1 MONTH PERFORMANCE
-12.99%
Navan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $14.55 | $14.64 (0.62%) | $14.75 | $13.75 | 2.00 M | $3.63 B |
| 12/12/2025 | $14.00 | $14.55 (3.93%) | $14.71 | $13.95 | 1.12 M | $3.61 B |
| 12/11/2025 | $13.75 | $13.92 (1.24%) | $14.10 | $13.71 | 789.12 K | $3.46 B |
| 12/10/2025 | $13.75 | $13.97 (1.6%) | $14.38 | $13.50 | 903.47 K | $3.47 B |
| 12/09/2025 | $13.75 | $13.75 (0%) | $14.48 | $13.57 | 1.15 M | $3.41 B |
| 12/08/2025 | $14.09 | $13.93 (-1.14%) | $14.22 | $13.20 | 1.16 M | $3.46 B |
| 12/05/2025 | $14.52 | $13.99 (-3.65%) | $14.88 | $13.18 | 1.74 M | $3.26 B |
| 12/04/2025 | $15.56 | $14.66 (-5.78%) | $16.09 | $14.54 | 1.43 M | $3.41 B |
| 12/03/2025 | $15.73 | $15.75 (0.13%) | $15.93 | $14.99 | 1.17 M | $3.67 B |
| 12/02/2025 | $15.56 | $15.77 (1.35%) | $15.91 | $14.96 | 906.20 K | $3.67 B |
| 12/01/2025 | $16.57 | $15.62 (-5.73%) | $16.83 | $15.45 | 721.74 K | $3.64 B |
| 11/28/2025 | $16.77 | $16.69 (-0.48%) | $17.75 | $16.68 | 898.60 K | $3.89 B |
| 11/26/2025 | $14.93 | $16.39 (9.78%) | $16.69 | $14.93 | 1.25 M | $3.82 B |
| 11/25/2025 | $15.25 | $14.93 (-2.1%) | $15.99 | $14.92 | 809.94 K | $3.48 B |
| 11/24/2025 | $15.77 | $15.29 (-3.04%) | $16.45 | $15.00 | 1.28 M | $3.56 B |
| 11/21/2025 | $14.00 | $14.96 (6.86%) | $15.14 | $14.00 | 957.33 K | $3.48 B |
| 11/20/2025 | $14.44 | $14.23 (-1.45%) | $15.21 | $14.15 | 572.42 K | $3.31 B |
| 11/19/2025 | $15.11 | $14.12 (-6.55%) | $15.49 | $13.84 | 1.30 M | $3.29 B |
| 11/18/2025 | $14.69 | $15.09 (2.72%) | $15.75 | $14.69 | 988.85 K | $3.51 B |
| 11/17/2025 | $16.77 | $15.02 (-10.44%) | $17.00 | $14.65 | 1.51 M | $3.50 B |
| 11/14/2025 | $16.99 | $16.82 (-1%) | $17.19 | $16.25 | 837.73 K | $3.92 B |
| 11/13/2025 | $18.02 | $17.27 (-4.16%) | $18.02 | $16.90 | 864.69 K | $4.02 B |
| 11/12/2025 | $17.25 | $18.04 (4.58%) | $18.08 | $17.15 | 575.61 K | $4.20 B |
| 11/11/2025 | $17.99 | $17.17 (-4.56%) | $18.08 | $17.02 | 912.50 K | $4.00 B |
| 11/10/2025 | $17.77 | $18.01 (1.35%) | $18.75 | $17.47 | 812.65 K | $4.19 B |
| 11/07/2025 | $17.12 | $17.86 (4.32%) | $18.21 | $17.05 | 1.01 M | $4.16 B |
| 11/06/2025 | $17.78 | $17.85 (0.39%) | $18.40 | $17.33 | 1.27 M | $4.16 B |
| 11/05/2025 | $18.84 | $17.70 (-6.05%) | $19.75 | $17.55 | 4.94 M | $4.12 B |
| 11/04/2025 | $16.97 | $18.89 (11.31%) | $19.14 | $16.01 | 7.54 M | $4.40 B |
| 11/03/2025 | $20.27 | $17.23 (-15%) | $20.29 | $16.78 | 5.98 M | $4.01 B |
| 10/31/2025 | $20.00 | $20.27 (1.35%) | $21.00 | $19.75 | 3.19 M | $4.72 B |
| 10/30/2025 | $22.00 | $20.00 (-9.09%) | $22.75 | $19.74 | 17.74 M | $4.66 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.
