Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.00	18.14	17.80	17.82	17.82	-1.87%	20,112
Mar 19, 2026	18.13	18.26	18.10	18.16	18.16	0.11%	24,555
Mar 18, 2026	18.44	18.44	18.11	18.14	18.14	-0.38%	18,434
Mar 17, 2026	18.35	18.50	18.16	18.21	18.21	-0.11%	18,901
Mar 16, 2026	18.39	18.53	17.76	18.23	18.23	-1.09%	79,979
Mar 13, 2026	18.91	18.91	18.28	18.43	18.43	-3.10%	19,570
Mar 12, 2026	19.00	19.17	19.00	19.02	18.65	-0.73%	16,982
Mar 11, 2026	19.25	19.53	19.16	19.16	18.78	-0.73%	20,249
Mar 10, 2026	19.53	19.53	19.30	19.30	18.92	0.31%	17,213
Mar 9, 2026	19.33	19.33	19.13	19.24	18.86	-0.72%	21,226
Mar 6, 2026	19.47	19.56	19.25	19.38	19.00	-0.62%	12,261
Mar 5, 2026	19.66	19.70	19.50	19.50	19.12	-0.05%	10,852
Mar 4, 2026	19.50	19.59	19.39	19.51	19.13	0.72%	17,008
Mar 3, 2026	19.39	19.39	19.20	19.37	18.99	-0.15%	19,426
Mar 2, 2026	19.33	19.60	19.30	19.40	19.02	0.15%	29,851
Feb 27, 2026	19.47	19.50	19.12	19.37	18.99	-0.96%	60,747
Feb 26, 2026	19.51	19.59	19.50	19.56	19.17	-0.21%	5,063
Feb 25, 2026	19.57	19.60	19.55	19.60	19.21	-0.36%	9,179
Feb 24, 2026	19.67	19.70	19.50	19.67	19.28	0.25%	6,823
Feb 23, 2026	19.67	19.70	19.62	19.62	19.23	-	8,298
Feb 20, 2026	19.47	19.62	19.47	19.62	19.23	0.62%	13,793
Feb 19, 2026	19.64	19.67	19.47	19.50	19.12	-0.71%	16,085
Feb 18, 2026	19.60	19.72	19.50	19.64	19.25	-	9,907
Feb 17, 2026	19.52	19.66	19.51	19.64	19.25	0.56%	17,878
Feb 13, 2026	19.65	19.70	19.50	19.53	19.14	-0.81%	15,650
Feb 12, 2026	19.78	19.78	19.69	19.69	19.30	-0.13%	8,653
Feb 11, 2026	19.70	19.75	19.68	19.72	19.33	0.08%	11,186
Feb 10, 2026	19.64	19.70	19.63	19.70	19.31	0.36%	12,120
Feb 9, 2026	19.60	19.68	19.55	19.63	19.24	0.46%	4,665
Feb 6, 2026	19.50	19.74	19.50	19.54	19.15	0.21%	15,391
Feb 5, 2026	19.50	19.57	19.47	19.50	19.12	-0.15%	8,438
Feb 4, 2026	19.41	19.58	19.40	19.53	19.14	-0.26%	7,196
Feb 3, 2026	19.58	19.79	19.52	19.58	19.19	-0.41%	26,727
Feb 2, 2026	19.54	19.68	19.54	19.66	19.27	0.05%	6,980
Jan 30, 2026	19.62	19.65	19.52	19.65	19.26	0.26%	7,644
Jan 29, 2026	19.57	19.70	19.37	19.60	19.21	0.15%	15,308
Jan 28, 2026	19.82	19.82	19.54	19.57	19.19	-1.31%	24,582
Jan 27, 2026	19.70	19.95	19.70	19.83	19.44	0.20%	3,035
Jan 26, 2026	19.97	19.97	19.79	19.79	19.40	-0.60%	2,213
Jan 23, 2026	19.90	20.13	19.90	19.91	19.52	-0.25%	15,523
Jan 22, 2026	19.95	20.07	19.81	19.96	19.57	-0.10%	3,715
Jan 21, 2026	19.60	20.00	19.57	19.98	19.59	1.94%	31,925
Jan 20, 2026	19.62	19.71	19.60	19.60	19.21	-0.66%	6,284
Jan 16, 2026	19.76	19.85	19.65	19.73	19.34	0.10%	6,501
Jan 15, 2026	19.72	19.78	19.66	19.71	19.32	-0.03%	6,790
Jan 14, 2026	19.61	19.80	19.61	19.72	19.33	0.54%	6,842
Jan 13, 2026	19.53	19.70	19.53	19.61	19.22	0.31%	7,931
Jan 12, 2026	19.54	19.66	19.54	19.55	19.16	-0.10%	12,232
Jan 9, 2026	19.53	19.67	19.52	19.57	19.18	0.20%	25,152
Jan 8, 2026	19.65	19.75	19.51	19.53	19.14	-0.66%	15,386