Dark

NAVN
Navan, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:59:58 PM EDT

27.76USD+0.162%(+0.05)1,486,033

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:22:30 AM EDT

27.80USD+0.289%(+0.08)11,426

After-hours

Sep 4, 2026 4:34:30 PM EDT

27.78USD+0.054%(+0.02)258,773

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	27.6700	28.0400	27.2900	27.7600	+0.180%	1,486,033	0.000%
2026-09-03	27.6400	27.9800	26.9800	27.7100	+3.011%	1,949,835	+0.180%
2026-09-02	27.5900	27.9799	26.2300	26.9000	-1.501%	2,411,710	+3.197%
2026-09-01	28.5400	28.7100	27.2300	27.3100	-6.022%	2,077,157	+1.648%
2026-08-31	28.3700	29.4000	28.2500	29.0600	+1.965%	3,497,683	-4.474%
2026-08-28	30.4200	30.8300	28.4350	28.5000	-6.802%	2,332,384	-2.596%
2026-08-27	29.5000	30.8800	29.0000	30.5800	+4.262%	3,949,168	-9.222%
2026-08-26	29.0400	29.5900	28.7450	29.3300	+0.137%	2,287,729	-5.353%
2026-08-25	29.4300	29.7750	29.0100	29.2900	-0.238%	2,013,926	-5.224%
2026-08-24	29.2500	29.8000	29.0600	29.3600	+0.686%	1,665,115	-5.450%
2026-08-21	28.7600	29.2350	28.0000	29.1600	+2.101%	1,345,818	-4.801%
2026-08-20	28.9000	29.1450	28.3300	28.5600	-2.125%	1,502,006	-2.801%
2026-08-19	29.4400	29.8100	28.9300	29.1800	-0.068%	1,701,777	-4.866%
2026-08-18	28.8000	29.8400	28.7200	29.2000	+1.671%	1,961,831	-4.932%
2026-08-17	29.0500	29.4700	28.4700	28.7200	-1.829%	2,784,492	-3.343%
2026-08-14	29.9200	29.9200	28.5868	29.2550	-1.531%	1,949,989	-5.110%
2026-08-13	28.8300	29.9900	28.8300	29.7100	+3.231%	1,946,384	-6.563%
2026-08-12	28.9200	29.5000	28.5100	28.7800	-0.518%	1,842,357	-3.544%
2026-08-11	28.6800	29.2500	28.1600	28.9300	+0.872%	1,939,795	-4.044%
2026-08-10	29.0100	29.8800	28.6500	28.6800	-1.376%	1,970,575	-3.208%
2026-08-07	28.4500	29.4200	28.2900	29.0800	+4.379%	2,515,480	-4.539%
2026-08-06	27.9900	27.9900	26.6800	27.8600	+0.759%	1,575,316	-0.359%
2026-08-05	28.2150	28.4800	27.4500	27.6500	-0.789%	1,578,853	+0.398%
2026-08-04	27.0850	28.0700	26.6001	27.8700	+1.419%	3,232,715	-0.395%
2026-08-03	27.2800	28.0050	27.0000	27.4800	+3.231%	2,451,798	+1.019%
2026-07-31	26.5850	27.0600	26.0100	26.6200	-0.337%	1,291,322	+4.282%
2026-07-30	26.3750	26.8500	25.6900	26.7100	+0.565%	2,647,359	+3.931%
2026-07-29	26.0100	27.1000	25.8700	26.5600	+0.797%	4,056,361	+4.518%
2026-07-28	26.0000	26.6000	24.7200	26.3500	+2.211%	2,967,261	+5.351%
2026-07-27	23.7900	26.1400	23.6600	25.7800	+11.121%	3,830,434	+7.680%
2026-07-24	22.5400	24.1000	22.3800	23.2000	+4.363%	2,963,474	+19.655%
2026-07-23	23.1400	23.4900	22.1500	22.2300	-5.565%	2,140,510	+24.876%
2026-07-22	26.6200	26.6200	23.2800	23.5400	-11.570%	4,362,481	+17.927%
2026-07-21	27.6250	27.9427	25.9700	26.6200	-4.003%	3,197,335	+4.282%
2026-07-20	26.0550	27.9300	25.5945	27.7300	+6.818%	2,917,366	+0.108%
2026-07-17	25.2900	26.1450	25.2100	25.9600	+0.620%	3,608,368	+6.934%
2026-07-16	26.0300	27.0000	25.2900	25.8000	+2.017%	3,868,240	+7.597%
2026-07-15	25.5200	26.0450	25.0180	25.2900	-1.977%	5,320,254	+9.767%
2026-07-14	26.0100	26.4000	25.5400	25.8000	-1.263%	3,658,793	+7.597%
2026-07-13	26.0000	26.4900	25.5500	26.1300	+0.810%	5,032,837	+6.238%
2026-07-10	25.8900	26.0100	25.0600	25.9200	+1.131%	3,537,575	+7.099%
2026-07-09	25.0600	25.9800	24.6450	25.6300	+0.431%	3,516,209	+8.311%
2026-07-08	25.5000	25.9050	24.1513	25.5200	-6.349%	7,569,363	+8.777%
2026-07-07	26.4800	28.2200	26.4800	27.2500	+3.612%	7,691,349	+1.872%
2026-07-06	25.3100	26.3500	24.8000	26.3000	+2.454%	3,708,275	+5.551%
2026-07-02	23.6100	25.8550	23.3072	25.6700	+5.856%	6,418,849	+8.142%
2026-07-01	23.1800	24.7850	22.9900	24.2500	+6.034%	4,063,715	+14.474%
2026-06-30	23.7100	23.9800	22.8150	22.8700	-3.543%	3,545,559	+21.382%
2026-06-29	23.1750	23.8500	22.8000	23.7100	+3.900%	4,063,936	+17.081%
2026-06-26	21.5200	22.9000	21.4400	22.8200	+5.697%	15,926,112	+21.648%
2026-06-25	21.9900	22.6500	21.2700	21.5900	-0.872%	3,664,526	+28.578%
2026-06-24	21.4900	22.6300	21.1400	21.7800	+2.350%	4,130,890	+27.456%
2026-06-23	21.3400	21.8100	20.9700	21.2800	-1.754%	4,326,745	+30.451%
2026-06-22	21.0400	22.1800	21.0400	21.6600	-1.141%	4,475,124	+28.163%
2026-06-18	21.3500	22.1000	20.8000	21.9100	+4.383%	6,339,869	+26.700%
2026-06-17	18.5500	21.4100	18.3500	20.9900	+10.300%	8,715,924	+32.253%
2026-06-16	19.8400	19.8400	18.8700	19.0300	-5.323%	5,873,168	+45.875%
2026-06-15	20.0000	20.8900	19.3750	20.1000	+0.853%	5,658,452	+38.109%
2026-06-12	20.7500	21.0000	18.6000	19.9300	-11.931%	9,304,496	+39.288%
2026-06-11	24.2500	24.5000	22.0300	22.6300	+8.433%	15,561,488	+22.669%
2026-06-10	20.2100	21.1900	19.6700	20.8700	+0.919%	5,857,699	+33.014%
2026-06-09	21.4900	22.0600	20.3100	20.6800	-3.545%	4,169,655	+34.236%
2026-06-08	21.3800	21.8800	21.0400	21.4400	+1.132%	2,493,575	+29.478%
2026-06-05	22.5000	22.9900	20.6900	21.2000	-4.762%	3,074,812	+30.943%
2026-06-04	22.1800	23.5000	21.5010	22.2600	+0.451%	2,884,622	+24.708%
2026-06-03	22.5500	22.8176	21.9700	22.1600	-3.105%	2,557,642	+25.271%
2026-06-02	22.1650	23.5300	21.9200	22.8700	+0.395%	3,049,476	+21.382%
2026-06-01	21.8100	23.1400	21.7520	22.7800	+6.598%	4,164,882	+21.861%
2026-05-29	20.3200	21.7700	20.0300	21.3700	+5.116%	4,603,966	+29.902%
2026-05-28	19.8700	20.4400	19.5100	20.3300	+2.885%	3,714,667	+36.547%
2026-05-27	19.1000	19.8800	19.0150	19.7600	+3.293%	2,046,022	+40.486%
2026-05-26	19.8200	19.9900	18.9100	19.1300	-3.773%	3,556,434	+45.112%
2026-05-22	19.0700	19.9850	18.8900	19.8800	+7.170%	4,619,879	+39.638%
2026-05-21	18.3600	18.7600	18.2200	18.5500	+0.054%	3,112,392	+49.650%
2026-05-20	18.8800	19.2999	18.5000	18.5400	-1.801%	4,294,073	+49.730%
2026-05-19	18.7100	19.1200	18.2500	18.8800	+2.609%	2,985,907	+47.034%
2026-05-18	18.2900	18.9200	18.0900	18.4000	-0.325%	2,904,578	+50.870%
2026-05-15	18.5200	19.2600	18.2000	18.4600	-0.324%	3,429,757	+50.379%
2026-05-14	18.1000	19.0100	17.0200	18.5200	+2.490%	3,917,852	+49.892%
2026-05-13	18.3800	19.3950	17.8000	18.0700	-2.271%	5,747,881	+53.625%
2026-05-12	18.2900	18.5000	17.9000	18.4900	+1.260%	1,989,768	+50.135%
2026-05-11	18.4500	18.7100	18.0300	18.2600	-2.248%	2,705,788	+52.026%
2026-05-08	17.9250	18.6800	17.5500	18.6800	+3.720%	3,876,064	+48.608%
2026-05-07	18.3900	18.9000	17.9400	18.0100	-1.585%	3,755,677	+54.137%
2026-05-06	18.2000	18.4700	17.4050	18.3000	-1.454%	4,780,344	+51.694%
2026-05-05	18.9700	18.9900	18.0000	18.5700	+1.254%	3,511,117	+49.488%
2026-05-04	17.4700	18.7000	16.8300	18.3400	-0.704%	4,277,389	+51.363%
2026-05-01	17.4300	18.9800	17.2300	18.4700	+5.603%	3,800,172	+50.298%
2026-04-30	17.1500	17.5450	16.8900	17.4900	+2.102%	2,507,965	+58.719%
2026-04-29	16.1300	17.1400	16.0400	17.1300	+6.068%	2,447,870	+62.055%
2026-04-28	15.9700	16.5000	15.8300	16.1500	+1.445%	2,082,434	+71.889%
2026-04-27	15.6000	16.2950	15.6000	15.9200	+2.051%	1,399,324	+74.372%
2026-04-24	15.9600	16.2400	15.1600	15.6000	+0.710%	1,762,585	+77.949%
2026-04-23	15.2800	15.5150	14.5300	15.4900	-0.578%	2,170,297	+79.212%
2026-04-22	15.6800	15.9800	15.3100	15.5800	+0.907%	1,975,868	+78.177%
2026-04-21	15.6500	16.4400	15.3400	15.4400	+0.586%	2,649,461	+79.793%
2026-04-20	14.3300	15.4300	14.3300	15.3500	+1.926%	2,083,005	+80.847%
2026-04-17	14.9700	15.3600	14.7500	15.0600	+3.010%	2,363,998	+84.329%
2026-04-16	14.2700	14.8400	14.2600	14.6200	+1.317%	1,838,159	+89.877%
2026-04-15	14.1200	14.5300	14.0100	14.4300	+4.188%	1,784,485	+92.377%
2026-04-14	13.7100	14.6200	13.3300	13.8500	+1.913%	3,367,720	+100.433%
2026-04-13	12.1400	13.6000	11.6500	13.5900	+9.332%	3,578,292	+104.268%
2026-04-10	12.3900	12.6700	11.5100	12.4300	-0.401%	3,098,255	+123.331%
2026-04-09	12.7600	12.8900	11.9200	12.4800	-3.555%	3,058,668	+122.436%
2026-04-08	13.6500	13.8000	12.7659	12.9400	+3.852%	3,046,609	+114.529%
2026-04-07	12.8000	13.1900	12.1400	12.4600	-1.111%	2,902,774	+122.793%
2026-04-06	12.0600	12.6200	11.8000	12.6000	+4.305%	2,667,561	+120.317%
2026-04-02	12.0300	12.8300	11.5800	12.0800	-4.430%	3,989,234	+129.801%
2026-04-01	13.4000	13.9080	11.9500	12.6400	-4.532%	4,858,969	+119.620%
2026-03-31	12.2700	13.2700	12.1429	13.2400	+10.425%	5,453,524	+109.668%
2026-03-30	12.1900	13.2400	11.6700	11.9900	-1.802%	4,051,571	+131.526%
2026-03-27	12.8000	14.3300	12.1600	12.2100	-6.865%	12,729,676	+127.355%
2026-03-26	11.2600	13.7800	10.5000	13.1100	+43.279%	21,264,079	+111.747%
2026-03-25	8.7600	9.2400	8.5150	9.1500	+7.521%	4,397,564	+203.388%
2026-03-24	8.7800	8.9200	8.3500	8.5100	-4.274%	1,369,153	+226.204%
2026-03-23	8.9600	9.1700	8.7400	8.8900	+0.225%	1,214,134	+212.261%
2026-03-20	8.6200	8.8800	8.1050	8.8700	-2.420%	2,855,656	+212.965%
2026-03-19	9.0200	9.2399	8.8500	9.0900	+0.331%	909,110	+205.391%
2026-03-18	9.0000	9.4100	8.8800	9.0600	-1.522%	1,299,555	+206.402%
2026-03-17	9.1400	9.6298	9.0501	9.2000	+4.427%	1,806,871	+201.739%
2026-03-16	9.0000	9.2600	8.8100	8.8100	-1.011%	1,259,447	+215.096%
2026-03-13	8.8200	9.2200	8.7100	8.9000	+0.225%	1,141,642	+211.910%
2026-03-12	9.4100	9.6500	8.8000	8.8800	-7.692%	2,287,363	+212.613%
2026-03-11	9.4000	9.6700	9.2500	9.6200	+2.340%	1,211,095	+188.565%
2026-03-10	9.7900	9.9800	9.0700	9.4000	-4.954%	1,510,375	+195.319%
2026-03-09	10.0800	10.2300	9.7100	9.8900	-5.630%	1,179,617	+180.688%
2026-03-06	10.7800	11.0500	10.4700	10.4800	-5.158%	1,130,549	+164.885%
2026-03-05	10.2400	11.0850	10.2400	11.0500	+6.660%	1,298,653	+151.222%
2026-03-04	9.8400	10.6500	9.8400	10.3600	+5.285%	932,469	+167.954%
2026-03-03	9.5200	10.0250	9.3700	9.8400	-1.304%	1,285,187	+182.114%
2026-03-02	9.6200	10.1600	9.5600	9.9700	+2.361%	1,589,864	+178.435%
2026-02-27	10.2500	10.3300	9.6900	9.7400	-8.026%	4,093,879	+185.010%
2026-02-26	9.4100	10.6000	9.3800	10.5900	+13.871%	1,474,490	+162.134%
2026-02-25	9.5700	9.8700	9.1200	9.3000	-1.743%	1,359,691	+198.495%
2026-02-24	9.2600	9.5400	8.8300	9.4650	+3.273%	1,132,436	+193.291%
2026-02-23	9.9800	10.2500	9.0100	9.1650	-9.347%	1,514,228	+202.891%
2026-02-20	10.1600	10.5050	9.9700	10.1100	-1.173%	1,206,704	+174.580%
2026-02-19	10.1900	10.4000	9.8000	10.2300	+1.287%	1,037,873	+171.359%
2026-02-18	10.0200	10.6300	9.8901	10.1000	+1.304%	966,436	+174.851%
2026-02-17	10.5300	10.6700	9.7000	9.9700	-4.502%	1,734,167	+178.435%
2026-02-13	10.2700	10.9600	10.2480	10.4400	+2.353%	1,120,494	+165.900%
2026-02-12	10.5600	10.7650	10.1800	10.2000	-4.315%	1,354,032	+172.157%
2026-02-11	11.2400	11.5700	10.4000	10.6600	-4.736%	1,709,770	+160.413%
2026-02-10	10.8800	11.6700	10.8800	11.1900	+2.755%	1,401,462	+148.079%
2026-02-09	10.8400	11.2700	10.7500	10.8900	+0.369%	2,645,480	+154.913%
2026-02-06	10.3500	10.8900	10.3500	10.8500	+8.337%	1,688,156	+155.853%
2026-02-05	11.0000	11.1500	9.9500	10.0150	-9.448%	1,459,236	+177.184%
2026-02-04	10.3900	11.3400	10.3500	11.0600	+6.963%	1,596,824	+150.995%
2026-02-03	10.9000	10.9700	9.8700	10.3400	-4.171%	2,511,758	+168.472%
2026-02-02	11.4700	11.4700	10.7050	10.7900	-6.010%	2,517,421	+157.275%
2026-01-30	12.5400	12.6400	11.4000	11.4800	-9.321%	2,836,487	+141.812%
2026-01-29	13.5000	13.6200	12.4850	12.6600	-6.706%	2,571,741	+119.273%
2026-01-28	13.8500	14.4200	13.4100	13.5700	-5.304%	1,754,187	+104.569%
2026-01-27	14.8000	14.8500	13.9500	14.3300	-4.467%	1,479,053	+93.719%
2026-01-26	14.9200	15.0900	14.6550	15.0000	+0.134%	826,601	+85.067%
2026-01-23	15.0500	15.2750	14.5500	14.9800	-0.729%	1,442,999	+85.314%
2026-01-22	14.4200	15.1200	14.3600	15.0900	+6.342%	870,937	+83.963%
2026-01-21	13.9800	14.4500	13.8336	14.1900	+0.638%	1,088,349	+95.631%
2026-01-20	14.4300	14.4750	13.8050	14.1000	-4.665%	1,734,230	+96.879%
2026-01-16	14.7600	15.5100	14.1100	14.7900	+0.203%	1,605,771	+87.694%
2026-01-15	16.2200	16.2200	14.7500	14.7600	-5.747%	1,570,142	+88.076%
2026-01-14	17.1400	17.2590	15.2000	15.6600	-9.217%	2,369,949	+77.267%
2026-01-13	17.8300	17.9900	16.7702	17.2500	-3.253%	1,394,087	+60.928%
2026-01-12	17.7800	17.9800	17.2400	17.8300	+3.183%	1,650,585	+55.693%
2026-01-09	17.9400	18.0000	17.1300	17.2800	-3.410%	1,225,122	+60.648%
2026-01-08	18.2100	18.2160	17.4000	17.8900	-0.941%	2,030,105	+55.170%
2026-01-07	17.6200	18.5500	17.3700	18.0600	+6.235%	4,359,442	+53.710%
2026-01-06	16.9300	17.0900	16.2500	17.0000	+2.410%	1,795,050	+63.294%
2026-01-05	16.1300	17.0300	15.5600	16.6000	+2.154%	2,886,363	+67.229%
2026-01-02	16.9200	17.3000	16.0950	16.2500	-4.859%	2,427,412	+70.831%
2025-12-31	17.3800	17.6400	16.9600	17.0800	-1.783%	2,412,024	+62.529%
2025-12-30	17.1000	17.6000	16.8100	17.3900	+5.394%	2,449,893	+59.632%
2025-12-29	15.4000	16.5400	15.3516	16.5000	+6.246%	1,536,062	+68.242%
2025-12-26	15.7900	16.1200	15.4700	15.5300	-1.957%	1,067,390	+78.751%
2025-12-24	15.9000	16.1600	15.6950	15.8400	-0.377%	685,145	+75.253%
2025-12-23	15.8700	16.1900	15.4976	15.9000	0.000%	1,438,726	+74.591%
2025-12-22	15.5300	16.9580	15.5250	15.9000	+5.228%	2,548,806	+74.591%
2025-12-19	14.2300	15.4100	14.1700	15.1100	+9.731%	10,691,410	+83.719%
2025-12-18	13.0000	13.9300	12.8100	13.7700	+6.744%	1,647,484	+101.598%
2025-12-17	12.6700	13.1500	12.3000	12.9000	0.000%	2,706,917	+115.194%
2025-12-16	13.6850	13.8314	11.7600	12.9000	-11.855%	7,380,842	+115.194%
2025-12-15	14.5500	14.7500	13.7500	14.6350	+0.584%	1,996,497	+89.682%
2025-12-12	14.0000	14.7123	13.9500	14.5500	+4.526%	1,122,756	+90.790%
2025-12-11	13.7500	14.1000	13.7100	13.9200	-0.358%	789,121	+99.425%
2025-12-10	13.7500	14.3800	13.5000	13.9700	+1.600%	903,470	+98.712%
2025-12-09	13.7500	14.4800	13.5700	13.7500	-1.292%	1,146,033	+101.891%
2025-12-08	14.0900	14.2150	13.2000	13.9300	-0.429%	1,155,956	+99.282%
2025-12-05	14.5200	14.8768	13.1750	13.9900	-4.570%	1,743,139	+98.427%
2025-12-04	15.5600	16.0850	14.5400	14.6600	-6.921%	1,431,864	+89.359%
2025-12-03	15.7300	15.9300	14.9900	15.7500	-0.127%	1,174,032	+76.254%
2025-12-02	15.5600	15.9100	14.9600	15.7700	+0.960%	906,203	+76.030%
2025-12-01	16.5700	16.8290	15.4500	15.6200	-6.411%	721,735	+77.721%
2025-11-28	16.7700	17.7500	16.6800	16.6900	+1.830%	898,597	+66.327%
2025-11-26	14.9300	16.6899	14.9300	16.3900	+9.779%	1,251,658	+69.372%
2025-11-25	15.2500	15.9900	14.9200	14.9300	-2.354%	809,943	+85.934%
2025-11-24	15.7700	16.4500	15.0000	15.2900	+2.206%	1,279,528	+81.557%
2025-11-21	14.0000	15.1400	14.0000	14.9600	+5.130%	957,331	+85.561%
2025-11-20	14.4400	15.2110	14.1500	14.2300	+0.779%	572,423	+95.081%
2025-11-19	15.1100	15.4860	13.8400	14.1200	-6.428%	1,302,169	+96.601%
2025-11-18	14.6900	15.7500	14.6900	15.0900	+0.466%	988,854	+83.963%
2025-11-17	16.7700	17.0000	14.6500	15.0200	-10.702%	1,513,139	+84.820%
2025-11-14	16.9900	17.1900	16.2500	16.8200	-2.606%	837,729	+65.042%
2025-11-13	18.0200	18.0200	16.9000	17.2700	-4.268%	864,690	+60.741%
2025-11-12	17.2500	18.0800	17.1450	18.0400	+5.067%	575,606	+53.880%
2025-11-11	17.9900	18.0800	17.0200	17.1700	-4.664%	912,493	+61.677%
2025-11-10	17.7700	18.7452	17.4700	18.0100	+0.840%	812,647	+54.137%
2025-11-07	17.1200	18.2100	17.0500	17.8600	+0.056%	1,012,524	+55.431%
2025-11-06	17.7800	18.3950	17.3311	17.8500	+0.847%	1,272,750	+55.518%
2025-11-05	18.8400	19.7500	17.5500	17.7000	-6.300%	4,941,444	+56.836%
2025-11-04	16.9700	19.1400	16.0100	18.8900	+9.634%	7,536,436	+46.956%
2025-11-03	20.2700	20.2900	16.7801	17.2300	-15.018%	5,981,399	+61.114%
2025-10-31	20.0000	21.0000	19.7500	20.2750	+1.375%	3,186,951	+36.917%
2025-10-30	22.0000	22.7500	19.7400	20.0000	0.000%	17,741,171	+38.800%

.dark-mode .D4MWVK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4MWVK{ color: #333333; background-color: white; border: 2px solid #333333; }NAVNNavan, Inc. Class A Common Stockstock NASDAQ

NAVN
Navan, Inc. Class A Common Stock
stock NASDAQ