MetaCap

Navan Stock Price History

NASDAQ: NAVNTechnologyComputer Software: Prepackaged SoftwareUSD

23.64+0.56 (+2.43%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NAVN price history at a glance

The price history for Navan (NAVN) on this page begins on October 27, 2025, when the stock closed at $20.28; it most recently closed at $23.64 on October 5, 2026. The highest price in this record is $30.88, reached on August 24, 2026; the latest close is 23.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$30.88
Date of high
Aug 24, 2026
Low since 2025
$8.11
Date of low
Mar 16, 2026
52-week high
$30.88
52-week low
$8.11
IPO year
2025
Last close
$23.64

NAVN returns

1 week

+10.31%

1 month

-8.69%

3 months

-8.80%

6 months

+90.19%

Year to date

+38.41%

NAVN price return, excluding dividends.

NAVN annual returns

Calendar-year price returns
YearYear-end closeReturn
202623.64+45.48%
2025*16.25-19.85%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

NAVN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
23.0223.6822.7323.64+2.43%
22.1923.1521.6723.08+3.59%
21.1122.4121.0022.28+4.40%
21.8622.1821.1421.34-2.29%
21.4722.2721.3721.84+1.91%
21.9322.0221.1221.43-0.33%
21.4021.9221.1021.50+2.43%
20.8621.3820.6620.99+1.45%
20.1220.7719.9020.69+3.55%
19.1520.1118.7119.98+2.91%
19.7019.9219.3419.42-0.08%
19.6819.9219.1019.43-1.17%
20.9020.9019.4019.66-6.22%
21.5321.7320.7320.97-2.62%
21.1221.6520.7121.53+0.80%
22.1722.2121.0021.36-3.48%
22.6722.8122.0322.13-1.78%
22.5022.6821.7822.53+0.49%
21.3222.6321.3222.42+4.91%
21.1021.6320.8221.37+1.67%
20.6121.5820.4521.02+3.75%
21.3921.3919.6420.26-21.75%
26.6927.0425.7625.89-2.82%
28.0028.2026.0926.64-4.10%
27.9228.0527.2427.78+0.25%
27.6427.9826.9827.71+3.01%
27.5927.9826.2326.90-1.50%
28.5428.7127.2327.31-6.02%
28.3729.4028.2529.06+1.96%
30.4230.8328.4428.50-6.80%
29.5030.8829.0030.58+4.26%
29.0429.5928.7529.33+0.14%
29.4329.7829.0129.29-0.24%
29.2529.8029.0629.36+0.69%
28.7629.2428.0029.16+2.10%
28.9029.1528.3328.56-2.12%
29.4429.8128.9329.18-0.07%
28.8029.8428.7229.20+1.67%
29.0529.4728.4728.72-1.83%
29.9229.9228.5929.26-1.53%
28.8329.9928.8329.71+3.23%
28.9229.5028.5128.78-0.52%
28.6829.2528.1628.93+0.87%
29.0129.8828.6528.68-1.38%
28.4529.4228.2929.08+4.38%
27.9927.9926.6827.86+0.76%
28.2228.4827.4527.65-0.79%
27.0928.0726.6027.87+1.42%
27.2828.0127.0027.48+3.23%
26.5927.0626.0126.62-0.34%
26.3826.8525.6926.71+0.56%
26.0127.1025.8726.56+0.80%
26.0026.6024.7226.35+2.21%
23.7926.1423.6625.78+11.12%
22.5424.1022.3823.20+4.36%
23.1423.4922.1522.23-5.56%
26.6226.6223.2823.54-11.57%
27.6327.9425.9726.62-4.00%
26.0627.9325.6027.73+6.82%
25.2926.1525.2125.96+0.62%
26.0327.0025.2925.80+2.02%
25.5226.0525.0225.29-1.98%
26.0126.4025.5425.80-1.26%
26.0026.4925.5526.13+0.81%
25.8926.0125.0625.92+1.13%
25.0625.9824.6525.63+0.43%
25.5025.9124.1525.52-6.35%
26.4828.2226.4827.25+3.61%
25.3126.3524.8026.30+2.45%
23.6125.8623.3125.67+5.86%
23.1824.7922.9924.25+6.03%
23.7123.9822.8222.87-3.54%
23.1823.8522.8023.71+3.90%
21.5222.9021.4422.82+5.70%
21.9922.6521.2721.59-0.87%
21.4922.6321.1421.78+2.35%
21.3421.8120.9721.28-1.75%
21.0422.1821.0421.66-1.14%
21.3522.1020.8021.91+4.38%
18.5521.4118.3520.99+10.30%
19.8419.8418.8719.03-5.32%
20.0020.8919.3820.10+0.85%
20.7521.0018.6019.93-11.93%
24.2524.5022.0322.63+8.43%
20.2121.1919.6720.87+0.92%
21.4922.0620.3120.68-3.54%
21.3821.8821.0421.44+1.13%
22.5022.9920.6921.20-4.76%
22.1823.5021.5022.26+0.45%
22.5522.8221.9722.16-3.10%
22.1723.5321.9222.87+0.40%
21.8123.1421.7522.78+6.60%
20.3221.7720.0321.37+5.12%
19.8720.4419.5120.33+2.88%
19.1019.8819.0219.76+3.29%
19.8219.9918.9119.13-3.77%
19.0719.9918.8919.88+7.17%
18.3618.7618.2218.55+0.05%
18.8819.3018.5018.54-1.80%
18.7119.1218.2518.88+2.61%
18.2918.9218.0918.40-0.33%
18.5219.2618.2018.46-0.32%
18.1019.0117.0218.52+2.49%
18.3819.4017.8018.07-2.27%
18.2918.5017.9018.49+1.26%
18.4518.7118.0318.26-2.25%
17.9318.6817.5518.68+3.72%
18.3918.9017.9418.01-1.58%
18.2018.4717.4118.30-1.45%
18.9718.9918.0018.57+1.25%
17.4718.7016.8318.34-0.70%
17.4318.9817.2318.47+5.60%
17.1517.5516.8917.49+2.10%
16.1317.1416.0417.13+6.07%
15.9716.5015.8316.15+1.44%
15.6016.3015.6015.92+2.05%
15.9616.2415.1615.60+0.71%
15.2815.5214.5315.49-0.58%
15.6815.9815.3115.58+0.91%
15.6516.4415.3415.44+0.59%
14.3315.4314.3315.35+1.93%
14.9715.3614.7515.06+3.01%
14.2714.8414.2614.62+1.32%
14.1214.5314.0114.43+4.19%
13.7114.6213.3313.85+1.91%
12.1413.6011.6513.59+9.33%
12.3912.6711.5112.43-0.40%
12.7612.8911.9212.48-3.55%
13.6513.8012.7712.94+3.85%
12.8013.1912.1412.46-1.11%
12.0612.6211.8012.60+4.30%
12.0312.8311.5812.08-4.43%
13.4013.9111.9512.64-4.53%
12.2713.2712.1413.24+10.43%
12.1913.2411.6711.99-1.80%
12.8014.3312.1612.21-6.86%
11.2613.7810.5013.11+43.28%
8.769.248.529.15+7.52%
8.788.928.358.51-4.27%
8.969.178.748.89+0.23%
8.628.888.118.87-2.42%
9.029.248.859.09+0.33%
9.009.418.889.06-1.52%
9.149.639.059.20+4.43%
9.009.268.818.81-1.01%
8.829.228.718.90+0.23%
9.419.658.808.88-7.69%
9.409.679.259.62+2.34%
9.799.989.079.40-4.95%
10.0810.239.719.89-5.63%
10.7811.0510.4710.48-5.16%
10.2411.0910.2411.05+6.66%
9.8410.659.8410.36+5.28%
9.5210.039.379.84-1.30%
9.6210.169.569.97+2.36%
10.2510.339.699.74-8.03%
9.4110.609.3810.59+13.87%
9.579.879.129.30-1.74%
9.269.548.839.47+3.27%
9.9810.259.019.17-9.35%
10.1610.519.9710.11-1.17%
10.1910.409.8010.23+1.29%
10.0210.639.8910.10+1.30%
10.5310.679.709.97-4.50%
10.2710.9610.2510.44+2.35%
10.5610.7710.1810.20-4.32%
11.2411.5710.4010.66-4.74%
10.8811.6710.8811.19+2.75%
10.8411.2710.7510.89+0.37%
10.3510.8910.3510.85+8.34%
11.0011.159.9510.02-9.45%
10.3911.3410.3511.06+6.96%
10.9010.979.8710.34-4.17%
11.4711.4710.7110.79-6.01%
12.5412.6411.4011.48-9.32%
13.5013.6212.4912.66-6.71%
13.8514.4213.4113.57-5.30%
14.8014.8513.9514.33-4.47%
14.9215.0914.6615.00+0.13%
15.0515.2814.5514.98-0.73%
14.4215.1214.3615.09+6.34%
13.9814.4513.8314.19+0.64%
14.4314.4813.8114.10-4.67%
14.7615.5114.1114.79+0.20%
16.2216.2214.7514.76-5.75%
17.1417.2615.2015.66-9.22%
17.8317.9916.7717.25-3.25%
17.7817.9817.2417.83+3.18%
17.9418.0017.1317.28-3.41%
18.2118.2217.4017.89-0.94%
17.6218.5517.3718.06+6.24%
16.9317.0916.2517.00+2.41%
16.1317.0315.5616.60+2.15%
16.9217.3016.1016.25-4.86%
17.3817.6416.9617.08-1.78%
17.1017.6016.8117.39+5.39%
15.4016.5415.3516.50+6.25%
15.7916.1215.4715.53-1.96%
15.9016.1615.7015.84-0.38%
15.8716.1915.5015.900.00%
15.5316.9615.5315.90+5.23%
14.2315.4114.1715.11+9.73%
13.0013.9312.8113.77+6.74%
12.6713.1512.3012.900.00%
13.6913.8311.7612.90-11.86%
14.5514.7513.7514.64+0.58%
14.0014.7113.9514.55+4.53%
13.7514.1013.7113.92-0.36%
13.7514.3813.5013.97+1.60%
13.7514.4813.5713.75-1.29%
14.0914.2213.2013.93-0.43%
14.5214.8813.1813.99-4.57%
15.5616.0914.5414.66-6.92%
15.7315.9314.9915.75-0.13%
15.5615.9114.9615.77+0.96%
16.5716.8315.4515.62-6.41%
16.7717.7516.6816.69+1.83%
14.9316.6914.9316.39+9.78%
15.2515.9914.9214.93-2.35%
15.7716.4515.0015.29+2.21%
14.0015.1414.0014.96+5.13%
14.4415.2114.1514.23+0.78%
15.1115.4913.8414.12-6.43%
14.6915.7514.6915.09+0.47%
16.7717.0014.6515.02-10.70%
16.9917.1916.2516.82-2.61%
18.0218.0216.9017.27-4.27%
17.2518.0817.1518.04+5.07%
17.9918.0817.0217.17-4.66%
17.7718.7517.4718.01+0.84%
17.1218.2117.0517.86+0.06%
17.7818.4017.3317.85+0.85%
18.8419.7517.5517.70-6.30%
16.9719.1416.0118.89+9.63%
20.2720.2916.7817.23-15.02%
20.0021.0019.7520.28+1.37%
22.0022.7519.7420.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NAVN chart for longer ranges.