Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.47	19.50	19.12	19.37	19.37	-0.96%	60,747
Feb 26, 2026	19.51	19.59	19.50	19.56	19.56	-0.21%	5,063
Feb 25, 2026	19.57	19.60	19.55	19.60	19.60	-0.36%	9,179
Feb 24, 2026	19.67	19.70	19.50	19.67	19.67	0.25%	6,823
Feb 23, 2026	19.67	19.70	19.62	19.62	19.62	-	8,298
Feb 20, 2026	19.47	19.62	19.47	19.62	19.62	0.62%	13,793
Feb 19, 2026	19.64	19.67	19.47	19.50	19.50	-0.71%	16,085
Feb 18, 2026	19.60	19.72	19.50	19.64	19.64	-	9,907
Feb 17, 2026	19.52	19.66	19.51	19.64	19.64	0.56%	17,878
Feb 13, 2026	19.65	19.70	19.50	19.53	19.53	-0.81%	15,650
Feb 12, 2026	19.78	19.78	19.69	19.69	19.69	-0.13%	8,653
Feb 11, 2026	19.70	19.75	19.68	19.72	19.72	0.08%	11,186
Feb 10, 2026	19.64	19.70	19.63	19.70	19.70	0.36%	12,120
Feb 9, 2026	19.60	19.68	19.55	19.63	19.63	0.46%	4,665
Feb 6, 2026	19.50	19.74	19.50	19.54	19.54	0.21%	15,391
Feb 5, 2026	19.50	19.57	19.47	19.50	19.50	-0.15%	8,438
Feb 4, 2026	19.41	19.58	19.40	19.53	19.53	-0.26%	7,196
Feb 3, 2026	19.58	19.79	19.52	19.58	19.58	-0.41%	26,727
Feb 2, 2026	19.54	19.68	19.54	19.66	19.66	0.05%	6,980
Jan 30, 2026	19.62	19.65	19.52	19.65	19.65	0.26%	7,644
Jan 29, 2026	19.57	19.70	19.37	19.60	19.60	0.15%	15,308
Jan 28, 2026	19.82	19.82	19.54	19.57	19.57	-1.31%	24,582
Jan 27, 2026	19.70	19.95	19.70	19.83	19.83	0.20%	3,035
Jan 26, 2026	19.97	19.97	19.79	19.79	19.79	-0.60%	2,213
Jan 23, 2026	19.90	20.13	19.90	19.91	19.91	-0.25%	15,523
Jan 22, 2026	19.95	20.07	19.81	19.96	19.96	-0.10%	3,715
Jan 21, 2026	19.60	20.00	19.57	19.98	19.98	1.94%	31,925
Jan 20, 2026	19.62	19.71	19.60	19.60	19.60	-0.66%	6,284
Jan 16, 2026	19.76	19.85	19.65	19.73	19.73	0.10%	6,501
Jan 15, 2026	19.72	19.78	19.66	19.71	19.71	-0.03%	6,790
Jan 14, 2026	19.61	19.80	19.61	19.72	19.72	0.54%	6,842
Jan 13, 2026	19.53	19.70	19.53	19.61	19.61	0.31%	7,931
Jan 12, 2026	19.54	19.66	19.54	19.55	19.55	-0.10%	12,232
Jan 9, 2026	19.53	19.67	19.52	19.57	19.57	0.20%	25,152
Jan 8, 2026	19.65	19.75	19.51	19.53	19.53	-0.66%	15,386
Jan 7, 2026	19.63	19.79	19.59	19.66	19.66	-0.15%	23,853
Jan 6, 2026	19.77	19.77	19.58	19.69	19.69	-0.40%	17,257
Jan 5, 2026	20.00	20.17	19.64	19.77	19.77	-1.81%	14,546
Jan 2, 2026	20.27	20.27	19.96	20.14	20.14	-1.01%	4,842
Dec 31, 2025	20.38	20.65	20.17	20.34	20.34	-0.20%	298,745
Dec 30, 2025	20.16	20.45	20.10	20.38	20.38	1.39%	93,796
Dec 29, 2025	20.01	20.10	19.83	20.10	20.10	0.25%	24,318
Dec 26, 2025	19.94	20.09	19.68	20.05	20.05	0.35%	18,677
Dec 24, 2025	19.92	19.98	19.88	19.98	19.98	0.30%	2,620
Dec 23, 2025	19.65	19.96	19.44	19.92	19.92	0.81%	15,663
Dec 22, 2025	19.49	19.78	19.49	19.76	19.76	0.66%	16,038
Dec 19, 2025	19.42	19.63	19.40	19.63	19.63	0.93%	17,984
Dec 18, 2025	19.48	19.52	19.38	19.45	19.45	0.28%	9,226
Dec 17, 2025	19.51	19.51	19.33	19.40	19.40	-0.03%	6,201
Dec 16, 2025	19.46	19.53	19.32	19.40	19.40	0.26%	23,698