Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,188
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%	17,256
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
Dec 15, 2025	19.46	19.48	19.32	19.35	19.35	-	13,186
Dec 12, 2025	19.65	19.65	19.27	19.35	19.35	-2.17%	18,916
Dec 11, 2025	19.65	19.85	19.65	19.78	19.41	0.66%	15,529
Dec 10, 2025	19.63	19.74	19.63	19.65	19.28	0.10%	20,596
Dec 9, 2025	19.63	19.72	19.63	19.63	19.26	-0.10%	15,010
Dec 8, 2025	19.68	19.72	19.65	19.65	19.28	-0.15%	12,872
Dec 5, 2025	19.70	19.82	19.62	19.68	19.31	-0.03%	8,808
Dec 4, 2025	19.74	19.77	19.69	19.69	19.31	-0.18%	5,269
Dec 3, 2025	19.75	19.77	19.63	19.72	19.35	-	9,778
Dec 2, 2025	19.74	19.78	19.61	19.72	19.35	-0.18%	15,170
Dec 1, 2025	19.67	19.76	19.62	19.76	19.38	-0.13%	7,428
Nov 28, 2025	19.61	19.79	19.56	19.78	19.41	0.82%	19,432
Nov 26, 2025	19.31	19.63	19.31	19.62	19.25	1.03%	86,193
Nov 25, 2025	19.21	19.44	19.21	19.42	19.05	0.73%	20,369
Nov 24, 2025	19.32	19.40	19.18	19.28	18.91	-0.62%	13,806
Nov 21, 2025	19.15	19.46	19.15	19.40	19.03	0.50%	7,540
Nov 20, 2025	19.39	19.41	19.20	19.30	18.94	-0.44%	10,988
Nov 19, 2025	19.37	19.43	19.19	19.39	19.02	0.18%	6,277
Nov 18, 2025	19.06	19.46	19.06	19.36	18.99	0.65%	24,744