Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	13.07	13.07	13.07	13.07	13.07	0.94%	20
Sep 11, 2025	13.07	13.07	12.95	12.95	12.95	-2.52%	432
Sep 10, 2025	13.28	13.28	13.28	13.28	13.28	-1.13%	350
Sep 9, 2025	13.53	13.53	13.44	13.44	13.44	-0.44%	400
Sep 8, 2025	13.56	13.79	13.50	13.50	13.50	-0.92%	36
Sep 5, 2025	13.61	13.62	13.61	13.62	13.62	-0.15%	40
Sep 4, 2025	13.09	13.64	13.09	13.64	13.47	0.06%	1,201
Aug 27, 2025	13.63	13.63	13.63	13.63	13.47	5.27%	200
Aug 21, 2025	12.95	12.95	12.95	12.95	12.79	0.70%	-
Aug 18, 2025	12.78	12.86	12.73	12.86	12.70	-0.16%	81
Aug 14, 2025	12.88	12.88	12.88	12.88	12.72	-1.68%	-
Aug 13, 2025	13.02	13.10	13.02	13.10	12.94	0.77%	5
Aug 12, 2025	12.92	13.00	12.92	13.00	12.84	4.42%	401
Aug 11, 2025	12.45	12.45	12.45	12.45	12.30	-	1
Aug 8, 2025	12.45	12.45	12.45	12.45	12.30	-0.88%	7
Aug 6, 2025	12.49	12.56	12.49	12.56	12.41	-0.32%	2,001
Aug 5, 2025	12.80	12.80	12.60	12.60	12.45	-0.98%	2
Aug 4, 2025	12.73	12.73	12.73	12.73	12.57	0.24%	71
Aug 1, 2025	12.80	12.80	12.70	12.70	12.54	0.55%	250
Jul 31, 2025	12.88	12.88	12.63	12.63	12.47	-1.83%	60
Jul 30, 2025	12.96	12.96	12.86	12.86	12.70	-8.34%	173
Jul 29, 2025	14.03	14.03	14.03	14.03	13.86	0.97%	200
Jul 28, 2025	13.98	14.11	13.90	13.90	13.73	2.15%	14
Jul 25, 2025	13.60	13.60	13.60	13.60	13.44	-4.45%	101
Jul 18, 2025	14.24	14.24	14.24	14.24	14.06	-3.55%	75
Jul 17, 2025	14.86	14.92	14.76	14.76	14.58	1.51%	501
Jul 16, 2025	14.54	14.54	14.54	14.54	14.36	-5.52%	6
Jul 11, 2025	15.48	15.48	15.39	15.39	15.20	3.27%	41
Jul 9, 2025	15.01	15.02	14.90	14.90	14.72	-4.96%	487
Jul 8, 2025	15.51	15.68	15.51	15.68	15.49	2.48%	1
Jul 7, 2025	15.30	15.30	15.30	15.30	15.11	8.21%	62
Jun 30, 2025	14.14	14.14	14.14	14.14	13.97	-1.41%	71
Jun 27, 2025	14.34	14.34	14.34	14.34	14.17	0.29%	1,700
Jun 26, 2025	14.30	14.30	14.30	14.30	14.13	1.63%	1
Jun 25, 2025	14.11	14.11	14.07	14.07	13.90	1.59%	203
Jun 24, 2025	13.85	13.85	13.85	13.85	13.68	1.54%	7
Jun 20, 2025	13.61	13.64	13.61	13.64	13.47	1.94%	200
Jun 18, 2025	13.38	13.38	13.38	13.38	13.22	1.02%	13
Jun 17, 2025	13.25	13.25	13.25	13.25	13.08	-4.02%	124
Jun 10, 2025	13.80	13.80	13.68	13.80	13.63	1.33%	45
Jun 9, 2025	13.62	13.62	13.62	13.62	13.45	1.71%	25
Jun 3, 2025	13.39	13.39	13.39	13.39	13.07	-0.37%	43
Jun 2, 2025	13.44	13.44	13.44	13.44	13.12	-0.33%	1
May 30, 2025	13.50	13.50	13.49	13.49	13.16	0.78%	185
May 29, 2025	13.38	13.38	13.35	13.38	13.06	-1.97%	186
May 28, 2025	13.65	13.65	13.65	13.65	13.32	4.75%	161
May 22, 2025	13.01	13.03	13.01	13.03	12.72	-1.21%	55
May 21, 2025	13.31	13.31	13.19	13.19	12.87	-4.46%	37
May 16, 2025	13.81	13.81	13.81	13.81	13.48	1.29%	3
May 15, 2025	13.59	13.64	13.59	13.63	13.30	4.83%	524