Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	19.43	19.56	19.43	19.54	-	-0.05%	1,865
Sep 8, 2025	19.54	19.56	19.51	19.55	19.55	0.10%	21,142
Sep 5, 2025	19.33	19.55	19.33	19.53	19.53	0.62%	16,571
Sep 4, 2025	19.42	19.45	19.41	19.41	19.41	0.58%	7,775
Sep 3, 2025	19.25	19.38	19.22	19.30	19.30	0.98%	7,353
Sep 2, 2025	19.15	19.15	18.90	19.11	19.11	1.22%	11,721
Aug 29, 2025	19.17	19.33	18.88	18.88	18.88	-1.15%	26,042
Aug 28, 2025	19.14	19.26	18.99	19.10	19.10	-	6,762
Aug 27, 2025	19.31	19.40	19.00	19.10	19.10	-0.73%	6,441
Aug 26, 2025	19.39	19.40	19.20	19.24	19.24	-0.41%	6,693
Aug 25, 2025	19.40	19.45	19.32	19.32	19.32	-0.10%	15,587
Aug 22, 2025	19.34	19.45	19.27	19.34	19.34	0.52%	9,104
Aug 21, 2025	19.28	19.34	19.20	19.24	19.24	-0.10%	7,976
Aug 20, 2025	19.32	19.35	19.21	19.26	19.26	-0.72%	5,194
Aug 19, 2025	19.31	19.45	19.13	19.40	19.40	0.41%	11,942
Aug 18, 2025	19.33	19.42	19.30	19.32	19.32	-0.54%	7,214
Aug 15, 2025	19.42	19.43	19.40	19.43	19.43	-0.31%	5,810
Aug 14, 2025	19.48	19.49	19.30	19.49	19.49	0.21%	10,871
Aug 13, 2025	19.37	19.51	19.37	19.45	19.45	0.49%	10,635
Aug 12, 2025	19.21	19.44	19.21	19.35	19.35	0.57%	8,148
Aug 11, 2025	19.17	19.43	19.17	19.24	19.24	0.47%	7,075
Aug 8, 2025	19.06	19.23	19.02	19.15	19.15	0.16%	10,578
Aug 7, 2025	19.30	19.31	19.12	19.12	19.12	-0.89%	10,151
Aug 6, 2025	19.33	19.34	19.03	19.29	19.29	-0.25%	9,314
Aug 5, 2025	19.35	19.35	19.24	19.34	19.34	0.26%	10,157
Aug 4, 2025	19.06	19.29	19.06	19.29	19.29	1.21%	9,922
Aug 1, 2025	18.92	19.11	18.92	19.06	19.06	0.26%	11,847
Jul 31, 2025	18.94	19.06	18.94	19.01	19.01	0.33%	25,702
Jul 30, 2025	18.82	18.98	18.82	18.95	18.95	0.62%	16,158
Jul 29, 2025	18.76	18.90	18.76	18.83	18.83	0.45%	9,032
Jul 28, 2025	18.80	18.83	18.70	18.75	18.75	-0.14%	7,870
Jul 25, 2025	18.85	18.90	18.75	18.77	18.77	-0.37%	9,775
Jul 24, 2025	18.51	18.90	18.51	18.84	18.84	2.11%	18,425
Jul 23, 2025	18.45	18.50	18.30	18.45	18.45	0.11%	16,848
Jul 22, 2025	18.45	18.51	18.39	18.43	18.43	-0.11%	7,764
Jul 21, 2025	18.50	18.58	18.44	18.45	18.45	-0.32%	18,453
Jul 18, 2025	18.80	18.92	18.50	18.51	18.51	-1.54%	22,190
Jul 17, 2025	18.80	18.85	18.75	18.80	18.80	-0.16%	12,922
Jul 16, 2025	18.82	18.94	18.82	18.83	18.83	0.03%	12,103
Jul 15, 2025	18.94	18.94	18.50	18.83	18.83	-0.13%	10,671
Jul 14, 2025	18.90	19.18	18.81	18.85	18.85	0.11%	33,265
Jul 11, 2025	19.05	19.12	18.83	18.83	18.83	-1.72%	5,362
Jul 10, 2025	19.02	19.16	19.02	19.16	19.16	0.42%	10,062
Jul 9, 2025	18.91	19.08	18.91	19.08	19.08	0.99%	10,166
Jul 8, 2025	18.77	18.93	18.68	18.89	18.89	0.17%	7,666
Jul 7, 2025	18.83	18.94	18.83	18.86	18.86	-0.62%	8,770
Jul 3, 2025	18.75	18.99	18.75	18.98	18.98	1.49%	20,432
Jul 2, 2025	18.50	18.90	18.50	18.70	18.70	0.81%	23,024
Jul 1, 2025	18.31	18.60	18.31	18.55	18.55	1.64%	15,148
Jun 30, 2025	18.65	18.72	18.25	18.25	18.25	-2.04%	52,677