Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	12.37	12.37	12.37	12.37	12.21	-2.14%	-
Oct 8, 2025	12.64	12.64	12.64	12.64	12.48	1.07%	-
Oct 7, 2025	12.73	12.76	12.51	12.51	12.35	-6.59%	234
Oct 6, 2025	13.32	13.39	13.32	13.39	13.22	1.04%	22
Oct 1, 2025	13.24	13.25	13.24	13.25	13.08	3.70%	120
Sep 25, 2025	12.78	12.78	12.78	12.78	12.62	-2.09%	11
Sep 22, 2025	13.05	13.05	13.05	13.05	12.88	-1.06%	800
Sep 18, 2025	13.19	13.19	13.19	13.19	13.02	0.92%	-
Sep 16, 2025	13.07	13.07	13.07	13.07	12.90	0.94%	20
Sep 11, 2025	13.07	13.07	12.95	12.95	12.78	-2.52%	432
Sep 10, 2025	13.28	13.28	13.28	13.28	13.11	-1.13%	350
Sep 9, 2025	13.53	13.53	13.44	13.44	13.27	-0.44%	400
Sep 8, 2025	13.56	13.79	13.50	13.50	13.32	-0.92%	36
Sep 5, 2025	13.61	13.62	13.61	13.62	13.45	-0.15%	40
Sep 4, 2025	13.09	13.64	13.09	13.64	13.31	0.06%	1,201
Aug 27, 2025	13.63	13.63	13.63	13.63	13.30	5.27%	200
Aug 21, 2025	12.95	12.95	12.95	12.95	12.64	0.70%	-
Aug 18, 2025	12.78	12.86	12.73	12.86	12.55	-0.16%	81
Aug 14, 2025	12.88	12.88	12.88	12.88	12.57	-1.68%	-
Aug 13, 2025	13.02	13.10	13.02	13.10	12.78	0.77%	5
Aug 12, 2025	12.92	13.00	12.92	13.00	12.68	4.42%	401
Aug 11, 2025	12.45	12.45	12.45	12.45	12.15	-	1
Aug 8, 2025	12.45	12.45	12.45	12.45	12.15	-0.88%	7