Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
8.22
-0.04 (-0.48%)
Mar 17, 2026, 4:00 PM EDT - Market closed
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.34 | 8.40 | 8.08 | 8.22 | 8.22 | -0.48% | 950,403 |
| Mar 16, 2026 | 8.16 | 8.37 | 8.15 | 8.26 | 8.26 | 1.60% | 916,437 |
| Mar 13, 2026 | 8.08 | 8.17 | 7.86 | 8.13 | 8.13 | 0.87% | 1,259,485 |
| Mar 12, 2026 | 7.96 | 8.10 | 7.91 | 8.06 | 8.06 | -0.62% | 882,479 |
| Mar 11, 2026 | 8.09 | 8.14 | 7.91 | 8.11 | 8.11 | -0.25% | 919,320 |
| Mar 10, 2026 | 8.27 | 8.34 | 8.07 | 8.13 | 8.13 | -1.45% | 754,477 |
| Mar 9, 2026 | 8.15 | 8.27 | 7.95 | 8.25 | 8.25 | -0.60% | 1,327,780 |
| Mar 6, 2026 | 8.21 | 8.32 | 8.00 | 8.30 | 8.30 | -3.04% | 859,168 |
| Mar 5, 2026 | 8.61 | 8.74 | 8.46 | 8.56 | 8.40 | -1.38% | 862,546 |
| Mar 4, 2026 | 8.63 | 8.77 | 8.52 | 8.68 | 8.52 | 0.93% | 682,978 |
| Mar 3, 2026 | 8.47 | 8.66 | 8.30 | 8.60 | 8.44 | -0.23% | 779,148 |
| Mar 2, 2026 | 8.53 | 8.72 | 8.36 | 8.62 | 8.46 | -1.93% | 1,223,108 |
| Feb 27, 2026 | 8.87 | 8.87 | 8.50 | 8.79 | 8.63 | -2.22% | 1,549,640 |
| Feb 26, 2026 | 8.93 | 9.05 | 8.81 | 8.99 | 8.82 | 0.90% | 952,952 |
| Feb 25, 2026 | 8.80 | 8.91 | 8.56 | 8.91 | 8.74 | 2.18% | 878,871 |
| Feb 24, 2026 | 8.98 | 9.10 | 8.71 | 8.72 | 8.56 | -3.00% | 1,158,319 |
| Feb 23, 2026 | 9.36 | 9.38 | 8.96 | 8.99 | 8.82 | -4.06% | 1,098,021 |
| Feb 20, 2026 | 9.39 | 9.66 | 9.34 | 9.37 | 9.19 | -1.37% | 845,633 |
| Feb 19, 2026 | 9.48 | 9.55 | 9.42 | 9.50 | 9.32 | -0.52% | 757,944 |
| Feb 18, 2026 | 9.48 | 9.63 | 9.39 | 9.55 | 9.37 | 0.74% | 1,464,488 |
| Feb 17, 2026 | 9.34 | 9.51 | 9.15 | 9.48 | 9.30 | 1.50% | 1,639,044 |
| Feb 13, 2026 | 9.45 | 9.63 | 9.33 | 9.34 | 9.17 | -0.53% | 827,598 |
| Feb 12, 2026 | 9.84 | 10.05 | 9.35 | 9.39 | 9.21 | -4.57% | 1,318,629 |
| Feb 11, 2026 | 9.85 | 9.98 | 9.69 | 9.84 | 9.66 | -0.61% | 1,456,677 |
| Feb 10, 2026 | 10.02 | 10.18 | 9.89 | 9.90 | 9.71 | -1.30% | 822,826 |
| Feb 9, 2026 | 10.00 | 10.07 | 9.92 | 10.03 | 9.84 | -0.20% | 952,299 |
| Feb 6, 2026 | 10.11 | 10.37 | 9.97 | 10.05 | 9.86 | 0.40% | 786,435 |
| Feb 5, 2026 | 10.04 | 10.06 | 9.79 | 10.01 | 9.82 | -0.40% | 867,889 |
| Feb 4, 2026 | 10.13 | 10.33 | 10.03 | 10.05 | 9.86 | 0.40% | 1,009,537 |
| Feb 3, 2026 | 9.90 | 10.33 | 9.72 | 10.01 | 9.82 | 0.30% | 1,577,404 |
| Feb 2, 2026 | 9.83 | 10.28 | 9.58 | 9.98 | 9.79 | 1.73% | 1,672,097 |
| Jan 30, 2026 | 9.75 | 9.98 | 9.52 | 9.81 | 9.63 | -0.71% | 3,131,248 |
| Jan 29, 2026 | 9.76 | 10.05 | 9.35 | 9.88 | 9.70 | 0.71% | 2,753,191 |
| Jan 28, 2026 | 11.80 | 11.92 | 9.77 | 9.81 | 9.63 | -18.52% | 2,647,147 |
| Jan 27, 2026 | 12.07 | 12.10 | 11.92 | 12.04 | 11.81 | -0.41% | 684,460 |
| Jan 26, 2026 | 12.03 | 12.18 | 11.92 | 12.09 | 11.86 | 0.08% | 507,653 |
| Jan 23, 2026 | 12.21 | 12.29 | 11.97 | 12.08 | 11.85 | -1.23% | 542,151 |
| Jan 22, 2026 | 12.29 | 12.49 | 12.21 | 12.23 | 12.00 | -0.16% | 520,440 |
| Jan 21, 2026 | 12.00 | 12.32 | 11.92 | 12.25 | 12.02 | 2.34% | 891,406 |
| Jan 20, 2026 | 12.22 | 12.34 | 11.84 | 11.97 | 11.75 | -4.32% | 706,286 |
| Jan 16, 2026 | 12.58 | 12.94 | 12.47 | 12.51 | 12.28 | - | 612,254 |
| Jan 15, 2026 | 12.41 | 12.52 | 12.27 | 12.51 | 12.28 | 0.81% | 763,567 |
| Jan 14, 2026 | 12.07 | 12.46 | 11.86 | 12.41 | 12.18 | 2.82% | 814,011 |
| Jan 13, 2026 | 12.41 | 12.41 | 12.05 | 12.07 | 11.84 | -2.43% | 617,978 |
| Jan 12, 2026 | 12.85 | 12.94 | 12.32 | 12.37 | 12.14 | -4.85% | 971,607 |
| Jan 9, 2026 | 13.08 | 13.15 | 12.61 | 13.00 | 12.76 | -0.91% | 747,453 |
| Jan 8, 2026 | 12.80 | 13.17 | 12.80 | 13.12 | 12.87 | 2.34% | 809,621 |
| Jan 7, 2026 | 12.84 | 12.85 | 12.60 | 12.82 | 12.58 | -0.16% | 712,233 |
| Jan 6, 2026 | 12.94 | 13.06 | 12.66 | 12.84 | 12.60 | -1.31% | 1,217,364 |
| Jan 5, 2026 | 12.71 | 13.19 | 12.71 | 13.01 | 12.77 | 1.80% | 901,279 |