Navan, Inc. - Class A Common Stock (NAVN)

18.88
+0.48 (2.61%)
NASDAQ· Last Trade: May 20th, 12:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Navan, Inc. - Class A Common Stock (NAVN)

DateOpenHighLowCloseVolumeAdjusted Close
5/19/202618.7119.1218.2518.882,984,85918.88
5/18/202618.2918.9218.0918.402,903,57318.40
5/15/202618.5219.2618.2018.463,429,75918.46
5/14/202618.1019.0117.0218.523,916,72418.52
5/13/202618.3819.3917.8018.075,746,77518.07
5/12/202618.2918.5017.9018.491,988,61418.49
5/11/202618.4518.7118.0318.262,705,00718.26
5/08/202617.9218.6817.5518.683,919,54718.68
5/07/202618.3918.9017.9418.013,753,57218.01
5/06/202618.2018.4717.4118.304,779,98918.30
5/05/202618.9718.9918.0018.573,510,87618.57
5/04/202617.4718.7016.8318.344,273,71618.34
5/01/202617.4318.9817.2318.473,800,17618.47
4/30/202617.1517.5516.8917.492,507,75717.49
4/29/202616.1317.1416.0417.132,447,13217.13
4/28/202615.9716.5015.8316.152,082,43616.15
4/27/202615.6016.3015.6015.921,396,26415.92
4/24/202615.9616.2415.1615.601,763,26115.60
4/23/202615.2815.5214.5315.492,169,22215.49
4/22/202615.6815.9815.3115.581,975,79515.58
4/21/202615.6516.4415.3415.442,649,82515.44
4/20/202614.3315.4314.3315.352,127,79615.35
4/17/202614.9715.3614.7515.062,363,99815.06
4/16/202614.2714.8414.2614.621,837,97314.62
4/15/202614.1214.5314.0114.431,784,23414.43
4/14/202613.7114.6213.3313.853,366,68313.85
4/13/202612.1413.6011.6513.593,572,10113.59
4/10/202612.3912.6711.5112.433,098,78512.43
4/09/202612.7612.8911.9212.483,054,56512.48
4/08/202613.6513.8012.7712.943,046,56312.94
4/07/202612.8013.1912.1412.462,890,88212.46
4/06/202612.0612.6211.8012.602,666,72012.60
4/02/202612.0312.8311.5812.083,989,23512.08
4/01/202613.4013.9111.9512.644,857,20412.64
3/31/202612.2713.2712.1413.245,449,62813.24
3/30/202612.1913.2411.6711.994,050,61011.99
3/27/202612.8014.3312.1612.2112,729,67912.21
3/26/202611.2613.7810.5013.1121,210,78213.11
3/25/20268.769.248.529.154,341,9589.15
3/24/20268.788.928.358.511,369,1488.51
3/23/20268.969.178.748.891,214,1338.89
3/20/20268.628.888.118.872,857,6518.87
3/19/20269.029.248.859.09908,5079.09
3/18/20269.009.418.889.061,299,5059.06
3/17/20269.149.639.059.201,806,8589.20
3/16/20269.009.268.818.811,259,4348.81
3/13/20268.829.228.718.901,141,6428.90
3/12/20269.419.658.808.882,287,3318.88
3/11/20269.409.679.259.621,210,9379.62
3/10/20269.799.989.079.401,510,2689.40
3/09/202610.0810.239.719.891,178,4939.89
3/06/202610.7811.0510.4710.481,130,54910.48
3/05/202610.2411.0910.2411.051,298,40611.05
3/04/20269.8410.659.8410.36926,99110.36
3/03/20269.5210.039.379.841,285,0889.84
3/02/20269.6210.169.569.971,589,8319.97
2/27/202610.2510.339.699.744,094,9249.74
2/26/20269.4110.609.3810.591,474,71110.59
2/25/20269.579.879.129.301,353,2839.30
2/24/20269.269.548.839.461,132,1479.46
2/23/20269.9810.259.019.161,513,8699.16
2/20/202610.1610.519.9710.111,206,70410.11