Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	18.78	18.95	18.63	18.63	18.63	-1.01%	7,138
Jun 26, 2025	18.93	19.00	18.82	18.82	18.82	-0.90%	8,678
Jun 25, 2025	18.95	19.13	18.85	18.99	18.99	0.69%	26,988
Jun 24, 2025	18.71	18.93	18.66	18.86	18.86	1.23%	13,275
Jun 23, 2025	18.56	18.74	18.56	18.63	18.63	-0.64%	8,712
Jun 20, 2025	18.66	18.76	18.60	18.75	18.75	-0.16%	8,735
Jun 18, 2025	18.69	18.80	18.49	18.78	18.78	0.05%	10,401
Jun 17, 2025	18.35	18.90	18.26	18.77	18.77	2.29%	31,632
Jun 16, 2025	18.34	18.35	18.27	18.35	18.35	0.82%	17,335
Jun 13, 2025	18.26	18.33	18.16	18.20	18.20	-2.31%	12,743
Jun 12, 2025	18.54	18.65	18.42	18.63	18.26	1.42%	21,744
Jun 11, 2025	18.41	18.65	18.37	18.37	18.00	-0.22%	33,328
Jun 10, 2025	18.37	18.49	18.36	18.41	18.04	0.22%	19,034
Jun 9, 2025	18.21	18.38	18.21	18.37	18.00	0.63%	7,169
Jun 6, 2025	18.40	18.40	18.21	18.26	17.89	-0.52%	28,213
Jun 5, 2025	18.41	18.46	18.31	18.35	17.98	-0.54%	19,932
Jun 4, 2025	18.37	18.45	18.37	18.45	18.08	0.54%	6,751
Jun 3, 2025	18.46	18.70	18.35	18.35	17.98	-0.86%	11,537
Jun 2, 2025	18.29	18.54	18.23	18.51	18.14	0.43%	15,690
May 30, 2025	18.21	18.43	18.21	18.43	18.06	0.60%	3,593
May 29, 2025	18.28	18.44	18.24	18.32	17.95	0.25%	11,860
May 28, 2025	18.24	18.33	18.23	18.28	17.91	0.08%	29,887
May 27, 2025	18.17	18.27	18.15	18.26	17.89	0.50%	7,435
May 23, 2025	18.34	18.34	18.11	18.17	17.80	-0.38%	4,259
May 22, 2025	18.26	18.33	17.84	18.24	17.87	-0.44%	32,500
May 21, 2025	18.52	18.63	18.26	18.32	17.95	-1.66%	31,303
May 20, 2025	18.50	18.65	18.41	18.63	18.26	0.98%	10,765
May 19, 2025	18.33	18.48	18.33	18.45	18.08	0.38%	4,999
May 16, 2025	18.27	18.48	18.20	18.38	18.01	0.99%	5,387
May 15, 2025	18.38	18.55	18.08	18.20	17.83	-0.87%	39,583
May 14, 2025	18.36	18.43	18.12	18.36	17.99	0.22%	28,476
May 13, 2025	17.72	18.45	17.72	18.32	17.95	3.25%	22,759
May 12, 2025	17.90	18.10	17.67	17.74	17.39	0.11%	14,752
May 9, 2025	17.93	17.93	17.69	17.73	17.37	-1.14%	7,338
May 8, 2025	18.00	18.15	17.86	17.93	17.57	-0.20%	13,467
May 7, 2025	17.67	18.25	17.67	17.97	17.60	1.15%	20,423
May 6, 2025	17.70	17.84	17.70	17.76	17.40	0.29%	9,071
May 5, 2025	17.68	17.83	17.68	17.71	17.35	0.17%	11,097
May 2, 2025	17.61	17.84	17.51	17.68	17.32	0.57%	7,482
May 1, 2025	17.67	17.78	17.58	17.58	17.23	-0.11%	10,388
Apr 30, 2025	17.76	17.92	17.44	17.60	17.25	-0.40%	15,591
Apr 29, 2025	17.94	17.94	17.67	17.67	17.31	-0.67%	15,122
Apr 28, 2025	18.00	18.00	17.70	17.79	17.43	0.51%	6,970
Apr 25, 2025	17.82	17.82	17.66	17.70	17.34	-0.84%	8,476
Apr 24, 2025	17.77	17.87	17.72	17.85	17.49	1.19%	17,384
Apr 23, 2025	17.52	17.94	17.52	17.64	17.29	1.22%	16,623