Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.92	19.01	18.92	19.01	-	-	2,129
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
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