Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	9.57	9.57	9.50	9.50	9.50	-3.16%	301
Feb 11, 2026	9.93	9.93	9.81	9.81	9.81	-2.19%	343
Feb 10, 2026	10.03	10.03	10.03	10.03	10.03	0.42%	2
Feb 9, 2026	10.00	10.07	9.99	9.99	9.99	-0.62%	60
Feb 6, 2026	10.35	10.35	10.02	10.05	10.05	2.10%	50
Feb 5, 2026	9.84	9.84	9.84	9.84	9.84	-2.97%	28
Feb 4, 2026	10.13	10.14	10.13	10.14	10.14	0.94%	5
Feb 3, 2026	9.60	10.25	9.60	10.05	10.05	3.94%	82
Feb 2, 2026	9.80	9.88	9.67	9.67	9.67	-1.03%	76
Jan 30, 2026	9.86	9.86	9.59	9.77	9.77	3.50%	43
Jan 29, 2026	10.04	10.04	9.44	9.44	9.44	-10.09%	2,100
Jan 28, 2026	11.73	11.73	10.46	10.50	10.50	-12.38%	523
Jan 26, 2026	11.96	12.12	11.96	11.98	11.98	-2.05%	1,571
Jan 23, 2026	12.23	12.23	12.23	12.23	12.23	0.52%	100
Jan 21, 2026	12.17	12.17	12.17	12.17	12.17	1.08%	3
Jan 20, 2026	12.13	12.13	12.04	12.04	12.04	-3.68%	10
Jan 16, 2026	12.50	12.50	12.50	12.50	12.50	-2.72%	5
Jan 12, 2026	12.85	12.85	12.85	12.85	12.85	0.71%	20
Jan 9, 2026	13.15	13.15	12.76	12.76	12.76	-2.88%	108
Jan 8, 2026	13.14	13.14	13.14	13.14	13.14	2.92%	34
Jan 7, 2026	12.84	12.84	12.77	12.77	12.77	-1.42%	21
Jan 6, 2026	12.95	12.95	12.95	12.95	12.95	-0.46%	-
Jan 2, 2026	13.01	13.01	13.01	13.01	13.01	-0.46%	1
Dec 22, 2025	13.07	13.07	13.07	13.07	13.07	-1.13%	76
Dec 19, 2025	13.22	13.22	13.22	13.22	13.22	3.00%	7
Dec 18, 2025	12.84	12.84	12.84	12.84	12.84	-4.71%	1,391
Dec 17, 2025	13.34	13.47	13.34	13.47	13.47	5.77%	401
Dec 15, 2025	12.74	12.74	12.74	12.74	12.74	-2.26%	35
Dec 12, 2025	13.03	13.03	13.03	13.03	13.03	0.58%	-
Dec 11, 2025	12.96	12.96	12.96	12.96	12.96	2.01%	268
Dec 10, 2025	12.60	12.70	12.60	12.70	12.70	2.24%	575
Dec 9, 2025	12.36	12.46	12.36	12.42	12.42	-0.06%	4,004
Dec 8, 2025	12.19	12.43	12.19	12.43	12.43	0.12%	1,448
Dec 5, 2025	12.24	12.42	12.24	12.42	12.42	-1.85%	1,220
Dec 2, 2025	12.65	12.65	12.65	12.65	12.49	3.68%	8
Dec 1, 2025	12.20	12.20	12.20	12.20	12.05	1.50%	1,449
Nov 14, 2025	12.02	12.02	12.02	12.02	11.87	-1.69%	43
Nov 13, 2025	12.20	12.23	12.20	12.23	12.07	1.20%	100
Nov 12, 2025	11.89	12.08	11.89	12.08	11.93	3.40%	116
Nov 10, 2025	11.69	11.69	11.69	11.69	11.54	-2.62%	358
Nov 5, 2025	12.00	12.00	12.00	12.00	11.85	3.00%	17
Oct 29, 2025	12.33	12.63	11.65	11.65	11.50	-9.48%	1,605
Oct 24, 2025	12.99	12.99	12.87	12.87	12.71	2.47%	300
Oct 23, 2025	12.56	12.56	12.56	12.56	12.40	-0.42%	20
Oct 22, 2025	12.59	12.61	12.59	12.61	12.45	2.44%	633
Oct 20, 2025	12.32	12.32	12.31	12.31	12.16	0.30%	274
Oct 17, 2025	12.18	12.29	12.18	12.28	12.12	-2.42%	401
Oct 15, 2025	12.51	12.60	12.51	12.58	12.42	1.47%	111
Oct 14, 2025	12.30	12.40	12.30	12.40	12.24	3.56%	123
Oct 13, 2025	11.97	11.97	11.97	11.97	11.82	-3.22%	200