Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	12.45	12.45	12.45	12.45	12.45	-	1
Aug 8, 2025	12.45	12.45	12.45	12.45	12.45	-0.88%	7
Aug 6, 2025	12.49	12.56	12.49	12.56	12.56	-0.32%	2,001
Aug 5, 2025	12.80	12.80	12.60	12.60	12.60	-0.98%	2
Aug 4, 2025	12.73	12.73	12.73	12.73	12.73	0.24%	71
Aug 1, 2025	12.80	12.80	12.70	12.70	12.70	0.55%	250
Jul 31, 2025	12.88	12.88	12.63	12.63	12.63	-1.83%	60
Jul 30, 2025	12.96	12.96	12.86	12.86	12.86	-8.34%	173
Jul 29, 2025	14.03	14.03	14.03	14.03	14.03	0.97%	200
Jul 28, 2025	13.98	14.11	13.90	13.90	13.90	2.15%	14
Jul 25, 2025	13.60	13.60	13.60	13.60	13.60	-4.45%	101
Jul 18, 2025	14.24	14.24	14.24	14.24	14.24	-3.55%	75
Jul 17, 2025	14.86	14.92	14.76	14.76	14.76	1.51%	501
Jul 16, 2025	14.54	14.54	14.54	14.54	14.54	-5.52%	6
Jul 11, 2025	15.48	15.48	15.39	15.39	15.39	3.27%	41
Jul 9, 2025	15.01	15.02	14.90	14.90	14.90	-4.96%	487
Jul 8, 2025	15.51	15.68	15.51	15.68	15.68	2.48%	1
Jul 7, 2025	15.30	15.30	15.30	15.30	15.30	8.21%	62
Jun 30, 2025	14.14	14.14	14.14	14.14	14.14	-1.41%	71
Jun 27, 2025	14.34	14.34	14.34	14.34	14.34	0.29%	1,700
Jun 26, 2025	14.30	14.30	14.30	14.30	14.30	1.63%	1
Jun 25, 2025	14.11	14.11	14.07	14.07	14.07	1.59%	203
Jun 24, 2025	13.85	13.85	13.85	13.85	13.85	1.54%	7
Jun 20, 2025	13.61	13.64	13.61	13.64	13.64	1.94%	200
Jun 18, 2025	13.38	13.38	13.38	13.38	13.38	1.02%	13
Jun 17, 2025	13.25	13.25	13.25	13.25	13.25	-4.02%	124
Jun 10, 2025	13.80	13.80	13.68	13.80	13.80	1.33%	45
Jun 9, 2025	13.62	13.62	13.62	13.62	13.62	1.71%	25
Jun 3, 2025	13.39	13.39	13.39	13.39	13.23	-0.37%	43
Jun 2, 2025	13.44	13.44	13.44	13.44	13.28	-0.33%	1
May 30, 2025	13.50	13.50	13.49	13.49	13.32	0.78%	185
May 29, 2025	13.38	13.38	13.35	13.38	13.22	-1.97%	186
May 28, 2025	13.65	13.65	13.65	13.65	13.49	4.75%	161
May 22, 2025	13.01	13.03	13.01	13.03	12.88	-1.21%	55
May 21, 2025	13.31	13.31	13.19	13.19	13.03	-4.46%	37
May 16, 2025	13.81	13.81	13.81	13.81	13.64	1.29%	3
May 15, 2025	13.59	13.64	13.59	13.63	13.47	4.83%	524
May 9, 2025	13.00	13.00	13.00	13.00	12.85	2.38%	53
May 7, 2025	12.70	12.70	12.70	12.70	12.55	-0.16%	1
May 6, 2025	12.72	12.72	12.72	12.72	12.57	-2.30%	1
May 5, 2025	13.02	13.02	13.02	13.02	12.86	1.64%	100
May 2, 2025	12.63	12.81	12.58	12.81	12.66	5.35%	38
Apr 30, 2025	12.16	12.16	12.16	12.16	12.02	-5.81%	8
Apr 29, 2025	12.91	13.20	12.45	12.91	12.76	9.56%	514
Apr 25, 2025	11.80	11.80	11.78	11.78	11.64	0.29%	200
Apr 24, 2025	11.76	11.76	11.75	11.75	11.61	4.07%	63
Apr 17, 2025	11.31	11.31	11.25	11.29	11.16	3.72%	412
Apr 11, 2025	11.41	11.41	10.89	10.89	10.76	-3.29%	59
Apr 10, 2025	11.26	11.26	11.26	11.26	11.12	2.69%	100
Apr 9, 2025	10.87	10.96	10.87	10.96	10.83	0.09%	50