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

17.25
-0.58 (-3.25%)
NASDAQ · Last Trade: Jan 13th, 6:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/12/202617.7817.9817.2417.831,648,28517.83
1/09/202617.9418.0017.1317.281,243,47817.28
1/08/202618.2118.2217.4017.892,029,22517.89
1/07/202617.6218.5517.3718.064,358,89418.06
1/06/202616.9317.0916.2517.001,773,79017.00
1/05/202616.1317.0315.5616.602,885,15816.60
1/02/202616.9217.3016.0916.252,427,56216.25
12/31/202517.3817.6416.9617.082,412,02417.08
12/30/202517.1017.6016.8117.392,448,13317.39
12/29/202515.4016.5415.3516.501,531,95216.50
12/26/202515.7916.1215.4715.531,067,39015.53
12/24/202515.9016.1615.7015.84685,14515.84
12/23/202515.8716.1915.5015.901,436,97615.90
12/22/202515.5316.9615.5315.902,541,73215.90
12/19/202514.2315.4114.1715.1110,691,79415.11
12/18/202513.0013.9312.8113.771,579,73113.77
12/17/202512.6713.1512.3012.902,705,99012.90
12/16/202513.6913.8311.7612.907,380,01412.90
12/15/202514.5514.7513.7514.631,977,09914.63
12/12/202514.0014.7113.9514.551,122,75614.55
12/11/202513.7514.1013.7113.92788,84913.92
12/10/202513.7514.3813.5013.97903,25613.97
12/09/202513.7514.4813.5713.751,142,47613.75
12/08/202514.0914.2113.2013.931,155,30313.93
12/05/202514.5214.8813.1813.991,743,13913.99
12/04/202515.5616.0914.5414.661,427,59914.66
12/03/202515.7315.9314.9915.751,173,39615.75
12/02/202515.5615.9114.9615.77906,01815.77
12/01/202516.5716.8315.4515.62721,44615.62
11/28/202516.7717.7516.6816.69898,59716.69
11/26/202514.9316.6914.9316.391,251,65816.39
11/25/202515.2515.9914.9214.93809,91614.93
11/24/202515.7716.4515.0015.291,279,38515.29
11/21/202514.0015.1414.0014.96957,33114.96
11/20/202514.4415.2114.1514.23572,32214.23
11/19/202515.1115.4913.8414.121,301,70714.12
11/18/202514.6915.7514.6915.09988,77615.09
11/17/202516.7717.0014.6515.021,512,30915.02
11/14/202516.9917.1916.2516.82837,72916.82
11/13/202518.0218.0216.9017.27864,46917.27
11/12/202517.2518.0817.1418.04575,55018.04
11/11/202517.9918.0817.0217.17911,61517.17
11/10/202517.7718.7517.4718.01812,50818.01
11/07/202517.1218.2117.0517.861,012,52417.86
11/06/202517.7818.3917.3317.851,271,40817.85
11/05/202518.8419.7517.5517.704,940,77817.70
11/04/202516.9719.1416.0118.897,535,97318.89
11/03/202520.2720.2916.7817.235,979,41117.23
10/31/202520.0021.0019.7520.273,187,15120.27
10/30/202522.0022.7519.7420.0017,737,75720.00