Navient Corporation (LON:0K5R)
London · Delayed Price · Currency is GBP · Price in USD 8.20
+0.02 (0.26%)
Mar 18, 2026, 1:59 PM GMT
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.28 | 8.28 | 8.18 | 8.18 | 8.18 | -0.49% | 100 |
| Mar 16, 2026 | 8.24 | 8.31 | 8.22 | 8.22 | 8.22 | 4.05% | 1,004 |
| Mar 13, 2026 | 8.17 | 8.17 | 7.90 | 7.90 | 7.90 | -0.63% | 2 |
| Mar 12, 2026 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | -1.12% | - |
| Mar 11, 2026 | 8.16 | 8.16 | 8.04 | 8.04 | 8.04 | -3.02% | 4 |
| Mar 10, 2026 | 8.45 | 8.45 | 8.26 | 8.29 | 8.29 | 3.62% | 1,741 |
| Mar 9, 2026 | 8.26 | 8.36 | 8.00 | 8.00 | 8.00 | -0.27% | 79 |
| Mar 6, 2026 | 8.07 | 8.07 | 8.02 | 8.02 | 8.02 | -6.94% | 413 |
| Mar 5, 2026 | 8.72 | 8.72 | 8.62 | 8.62 | 8.46 | 0.70% | 14 |
| Mar 4, 2026 | 8.69 | 8.69 | 8.56 | 8.56 | 8.40 | 2.53% | 2 |
| Mar 3, 2026 | 8.35 | 8.59 | 8.35 | 8.35 | 8.19 | -3.14% | 29 |
| Mar 2, 2026 | 8.53 | 8.62 | 8.53 | 8.62 | 8.46 | -4.22% | 4 |
| Feb 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | 4.30% | 7 |
| Feb 25, 2026 | 8.92 | 8.92 | 8.60 | 8.63 | 8.47 | -5.38% | 58 |
| Feb 24, 2026 | 9.03 | 9.12 | 8.99 | 9.12 | 8.95 | -0.27% | 3 |
| Feb 23, 2026 | 9.44 | 9.44 | 9.09 | 9.15 | 8.98 | -4.54% | 116 |
| Feb 20, 2026 | 9.51 | 9.66 | 9.45 | 9.58 | 9.40 | 0.85% | 357 |
| Feb 19, 2026 | 9.47 | 9.53 | 9.46 | 9.50 | 9.32 | -0.33% | 45 |
| Feb 18, 2026 | 9.55 | 9.55 | 9.53 | 9.53 | 9.35 | 2.64% | 500 |
| Feb 17, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.11 | -2.77% | 400 |
| Feb 13, 2026 | 9.43 | 9.64 | 9.42 | 9.55 | 9.37 | 0.53% | 338 |
| Feb 12, 2026 | 9.57 | 9.57 | 9.50 | 9.50 | 9.32 | -3.16% | 301 |
| Feb 11, 2026 | 9.93 | 9.93 | 9.81 | 9.81 | 9.63 | -2.19% | 343 |
| Feb 10, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.84 | 0.42% | 2 |
| Feb 9, 2026 | 10.00 | 10.07 | 9.99 | 9.99 | 9.80 | -0.62% | 60 |
| Feb 6, 2026 | 10.35 | 10.35 | 10.02 | 10.05 | 9.86 | 2.10% | 50 |
| Feb 5, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.66 | -2.97% | 28 |
| Feb 4, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | 9.96 | 0.94% | 5 |
| Feb 3, 2026 | 9.60 | 10.25 | 9.60 | 10.05 | 9.86 | 3.94% | 82 |
| Feb 2, 2026 | 9.80 | 9.88 | 9.67 | 9.67 | 9.49 | -1.03% | 76 |
| Jan 30, 2026 | 9.86 | 9.86 | 9.59 | 9.77 | 9.59 | 3.50% | 43 |
| Jan 29, 2026 | 10.04 | 10.04 | 9.44 | 9.44 | 9.26 | -10.09% | 2,100 |
| Jan 28, 2026 | 11.73 | 11.73 | 10.46 | 10.50 | 10.30 | -12.38% | 523 |
| Jan 26, 2026 | 11.96 | 12.12 | 11.96 | 11.98 | 11.76 | -2.05% | 1,571 |
| Jan 23, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.01 | 0.52% | 100 |
| Jan 21, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 11.94 | 1.08% | 3 |
| Jan 20, 2026 | 12.13 | 12.13 | 12.04 | 12.04 | 11.82 | -3.68% | 10 |
| Jan 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.27 | -2.72% | 5 |
| Jan 12, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.61 | 0.71% | 20 |
| Jan 9, 2026 | 13.15 | 13.15 | 12.76 | 12.76 | 12.52 | -2.88% | 108 |
| Jan 8, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | 2.92% | 34 |
| Jan 7, 2026 | 12.84 | 12.84 | 12.77 | 12.77 | 12.53 | -1.42% | 21 |
| Jan 6, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.71 | -0.46% | - |
| Jan 2, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.77 | -0.46% | 1 |
| Dec 22, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.83 | -1.13% | 76 |
| Dec 19, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 12.97 | 3.00% | 7 |
| Dec 18, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.60 | -4.71% | 1,391 |
| Dec 17, 2025 | 13.34 | 13.47 | 13.34 | 13.47 | 13.22 | 5.77% | 401 |
| Dec 15, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.50 | -2.26% | 35 |
| Dec 12, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.79 | 0.58% | - |