MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NAVN — Navan, Inc. Class A Common Stock
NasdaqNavan, Inc. Class A Common Stock
$21.34
-0.50(-2.29%)
- O
- 21.86
- H
- 22.18
- L
- 21.14
- V
- 1.66M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$21.34
Period Return+6.7%
Period High$30.88
Period Low$8.11
Avg Daily Volume3.17M
Total Trading Days234
NAVN — Historical OHLCV Price & Volume Table
Oct 30, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.86 | $22.18 | $21.14 | $21.34 | $-0.50 | -2.29% | 1,659,843 | $21.42 | $21.14 $22.18 |
| Oct 5, 2026 | $21.47 | $22.27 | $21.37 | $21.84 | +$0.41 | +1.91% | 2,628,727 | $21.90 | $21.37 $22.27 |
| Oct 2, 2026 | $21.93 | $22.02 | $21.12 | $21.43 | $-0.07 | -0.33% | 2,619,314 | $21.40 | $21.12 $22.02 |
| Oct 1, 2026 | $21.40 | $21.92 | $21.10 | $21.50 | +$0.51 | +2.43% | 2,929,517 | $21.51 | $21.10 $21.92 |
| Sep 30, 2026 | $20.86 | $21.38 | $20.66 | $20.99 | +$0.30 | +1.45% | 3,331,075 | $21.08 | $20.66 $21.38 |
| Sep 29, 2026 | $20.12 | $20.77 | $19.90 | $20.69 | +$0.71 | +3.55% | 3,242,131 | $20.56 | $19.90 $20.77 |
| Sep 28, 2026 | $19.15 | $20.11 | $18.71 | $19.98 | +$0.57 | +2.91% | 3,946,340 | $19.82 | $18.71 $20.11 |
| Sep 25, 2026 | $19.70 | $19.92 | $19.34 | $19.42 | $-0.02 | -0.08% | 2,281,588 | $19.59 | $19.34 $19.92 |
| Sep 24, 2026 | $19.68 | $19.92 | $19.10 | $19.43 | $-0.23 | -1.17% | 3,140,751 | $19.39 | $19.10 $19.92 |
| Sep 23, 2026 | $20.90 | $20.90 | $19.40 | $19.66 | $-1.31 | -6.22% | 4,543,616 | $19.86 | $19.40 $20.90 |
| Sep 22, 2026 | $21.53 | $21.73 | $20.73 | $20.97 | $-0.57 | -2.62% | 4,618,271 | $21.00 | $20.73 $21.73 |
| Sep 21, 2026 | $21.12 | $21.65 | $20.71 | $21.53 | +$0.17 | +0.80% | 5,161,346 | $21.37 | $20.71 $21.65 |
| Sep 18, 2026 | $22.17 | $22.21 | $21.00 | $21.36 | $-0.77 | -3.48% | 10,440,284 | $21.36 | $21.00 $22.21 |
| Sep 17, 2026 | $22.67 | $22.81 | $22.03 | $22.13 | $-0.40 | -1.78% | 3,422,575 | $22.17 | $22.03 $22.81 |
| Sep 16, 2026 | $22.50 | $22.68 | $21.78 | $22.53 | +$0.11 | +0.49% | 4,488,263 | $22.39 | $21.78 $22.68 |
| Sep 15, 2026 | $21.32 | $22.63 | $21.32 | $22.42 | +$1.05 | +4.91% | 4,251,401 | $22.19 | $21.32 $22.63 |
| Sep 14, 2026 | $21.10 | $21.63 | $20.82 | $21.37 | +$0.35 | +1.67% | 6,419,536 | $21.34 | $20.82 $21.63 |
| Sep 11, 2026 | $20.61 | $21.58 | $20.45 | $21.02 | +$0.76 | +3.75% | 6,288,404 | $20.85 | $20.45 $21.58 |
| Sep 10, 2026 | $21.39 | $21.39 | $19.64 | $20.26 | $-5.63 | -21.75% | 19,177,579 | $20.47 | $19.64 $21.39 |
| Sep 9, 2026 | $26.69 | $27.04 | $25.76 | $25.89 | $-0.75 | -2.82% | 5,535,096 | $25.49 | $25.76 $27.04 |
| Sep 8, 2026 | $28.00 | $28.20 | $26.09 | $26.64 | $-1.14 | -4.10% | 4,266,285 | $26.61 | $26.09 $28.20 |
| Sep 4, 2026 | $27.92 | $28.05 | $27.24 | $27.78 | +$0.07 | +0.25% | 1,486,164 | $27.82 | $27.24 $28.05 |
| Sep 3, 2026 | $27.64 | $27.98 | $26.98 | $27.71 | +$0.81 | +3.01% | 1,949,835 | $27.64 | $26.98 $27.98 |
| Sep 2, 2026 | $27.59 | $27.98 | $26.23 | $26.90 | $-0.41 | -1.50% | 2,391,389 | $26.71 | $26.23 $27.98 |
| Sep 1, 2026 | $28.54 | $28.71 | $27.23 | $27.31 | $-1.75 | -6.02% | 2,077,157 | $27.70 | $27.23 $28.71 |
| Aug 31, 2026 | $28.37 | $29.40 | $28.25 | $29.06 | +$0.56 | +1.96% | 3,498,673 | $29.06 | $28.25 $29.40 |
| Aug 28, 2026 | $30.42 | $30.83 | $28.44 | $28.50 | $-2.08 | -6.80% | 2,332,384 | $29.17 | $28.44 $30.83 |
| Aug 27, 2026 | $29.50 | $30.88 | $29.00 | $30.58 | +$1.25 | +4.26% | 3,949,168 | $30.19 | $29.00 $30.88 |
| Aug 26, 2026 | $29.04 | $29.59 | $28.75 | $29.33 | +$0.04 | +0.14% | 2,287,729 | $29.19 | $28.75 $29.59 |
| Aug 25, 2026 | $29.43 | $29.78 | $29.01 | $29.29 | $-0.07 | -0.24% | 2,013,926 | $29.33 | $29.01 $29.78 |