Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
14.78
-0.03 (-0.20%)
Nov 20, 2024, 4:00 PM EST - Market open
Navient Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 14.76 | 15.03 | 14.75 | 14.78 | 14.78 | -0.20% | 546,736 |
Nov 19, 2024 | 14.54 | 14.90 | 14.52 | 14.81 | 14.81 | 0.20% | 607,853 |
Nov 18, 2024 | 15.24 | 15.28 | 14.75 | 14.78 | 14.78 | -2.38% | 655,440 |
Nov 15, 2024 | 15.28 | 15.36 | 14.95 | 15.14 | 15.14 | -0.33% | 911,785 |
Nov 14, 2024 | 15.28 | 15.35 | 15.07 | 15.19 | 15.19 | -0.46% | 566,900 |
Nov 13, 2024 | 15.56 | 15.68 | 15.25 | 15.26 | 15.26 | -1.55% | 766,438 |
Nov 12, 2024 | 15.23 | 15.53 | 15.18 | 15.50 | 15.50 | 0.78% | 770,783 |
Nov 11, 2024 | 15.34 | 15.63 | 15.20 | 15.38 | 15.38 | 1.99% | 713,197 |
Nov 8, 2024 | 15.16 | 15.27 | 15.06 | 15.08 | 15.08 | -1.11% | 692,194 |
Nov 7, 2024 | 15.74 | 15.74 | 15.23 | 15.25 | 15.25 | -3.05% | 819,659 |
Nov 6, 2024 | 15.00 | 15.90 | 14.99 | 15.73 | 15.73 | 10.62% | 2,151,971 |
Nov 5, 2024 | 14.14 | 14.30 | 14.05 | 14.22 | 14.22 | 0.14% | 511,337 |
Nov 4, 2024 | 13.93 | 14.23 | 13.71 | 14.20 | 14.20 | 1.50% | 1,071,014 |
Nov 1, 2024 | 14.17 | 14.43 | 13.96 | 13.99 | 13.99 | -1.69% | 702,822 |
Oct 31, 2024 | 15.21 | 15.21 | 14.21 | 14.23 | 14.23 | -6.32% | 1,011,551 |
Oct 30, 2024 | 15.72 | 16.15 | 15.16 | 15.19 | 15.19 | 0.33% | 1,042,243 |
Oct 29, 2024 | 15.29 | 15.39 | 15.03 | 15.14 | 15.14 | -2.13% | 512,294 |
Oct 28, 2024 | 15.20 | 15.67 | 15.20 | 15.47 | 15.47 | 2.38% | 528,156 |
Oct 25, 2024 | 15.38 | 15.54 | 15.02 | 15.11 | 15.11 | -0.98% | 304,373 |
Oct 24, 2024 | 15.30 | 15.34 | 15.13 | 15.26 | 15.26 | -0.07% | 348,934 |
Oct 23, 2024 | 15.26 | 15.33 | 15.08 | 15.27 | 15.27 | -0.33% | 335,497 |
Oct 22, 2024 | 15.20 | 15.37 | 15.11 | 15.32 | 15.32 | 0.92% | 544,979 |
Oct 21, 2024 | 15.67 | 15.72 | 15.13 | 15.18 | 15.18 | -3.50% | 506,102 |
Oct 18, 2024 | 15.84 | 15.86 | 15.70 | 15.73 | 15.73 | -0.57% | 342,974 |
Oct 17, 2024 | 15.92 | 15.92 | 15.57 | 15.82 | 15.82 | -0.25% | 319,036 |
Oct 16, 2024 | 15.71 | 15.96 | 15.48 | 15.86 | 15.86 | 2.12% | 475,008 |
Oct 15, 2024 | 15.45 | 15.75 | 15.34 | 15.53 | 15.53 | 0.32% | 534,682 |
Oct 14, 2024 | 15.74 | 15.75 | 15.45 | 15.48 | 15.48 | -1.46% | 374,355 |
Oct 11, 2024 | 15.56 | 15.74 | 15.51 | 15.71 | 15.71 | 1.75% | 286,761 |
Oct 10, 2024 | 15.40 | 15.60 | 15.26 | 15.44 | 15.44 | -0.58% | 473,948 |
Oct 9, 2024 | 15.59 | 15.75 | 15.52 | 15.53 | 15.53 | -0.06% | 325,770 |
Oct 8, 2024 | 15.80 | 15.80 | 15.39 | 15.54 | 15.54 | -1.77% | 652,550 |
Oct 7, 2024 | 15.56 | 15.93 | 15.51 | 15.82 | 15.82 | 1.41% | 553,149 |
Oct 4, 2024 | 15.55 | 15.70 | 15.44 | 15.60 | 15.60 | 2.03% | 337,297 |
Oct 3, 2024 | 15.20 | 15.34 | 15.02 | 15.29 | 15.29 | 0.20% | 423,309 |
Oct 2, 2024 | 15.24 | 15.49 | 15.09 | 15.26 | 15.26 | 0.26% | 386,739 |
Oct 1, 2024 | 15.52 | 15.61 | 15.13 | 15.22 | 15.22 | -2.37% | 534,838 |
Sep 30, 2024 | 15.24 | 15.70 | 15.24 | 15.59 | 15.59 | 1.10% | 523,621 |
Sep 27, 2024 | 15.43 | 15.65 | 15.31 | 15.42 | 15.42 | 1.25% | 447,645 |
Sep 26, 2024 | 15.15 | 15.32 | 15.05 | 15.23 | 15.23 | 1.53% | 626,441 |
Sep 25, 2024 | 15.35 | 15.36 | 14.97 | 15.00 | 15.00 | -2.09% | 770,370 |
Sep 24, 2024 | 15.74 | 15.97 | 15.31 | 15.32 | 15.32 | -2.48% | 792,345 |
Sep 23, 2024 | 15.99 | 16.09 | 15.71 | 15.71 | 15.71 | -1.01% | 487,724 |
Sep 20, 2024 | 16.04 | 16.17 | 15.83 | 15.87 | 15.87 | -1.73% | 2,001,805 |
Sep 19, 2024 | 16.39 | 16.39 | 16.07 | 16.15 | 16.15 | 0.87% | 574,231 |
Sep 18, 2024 | 16.00 | 16.44 | 15.91 | 16.01 | 16.01 | 0.06% | 441,957 |
Sep 17, 2024 | 15.87 | 16.11 | 15.86 | 16.00 | 16.00 | 1.65% | 435,831 |
Sep 16, 2024 | 15.86 | 15.87 | 15.66 | 15.74 | 15.74 | -0.19% | 459,289 |
Sep 13, 2024 | 15.65 | 16.02 | 15.53 | 15.77 | 15.77 | 2.01% | 570,777 |
Sep 12, 2024 | 15.02 | 15.63 | 14.83 | 15.46 | 15.46 | 5.46% | 1,019,340 |
Sep 11, 2024 | 14.76 | 14.84 | 14.36 | 14.66 | 14.66 | -1.61% | 752,776 |
Sep 10, 2024 | 15.54 | 15.54 | 14.70 | 14.90 | 14.90 | -3.75% | 774,487 |
Sep 9, 2024 | 15.91 | 15.91 | 15.45 | 15.48 | 15.48 | -2.27% | 742,242 |
Sep 6, 2024 | 15.91 | 16.08 | 15.78 | 15.84 | 15.84 | -0.94% | 539,039 |
Sep 5, 2024 | 16.21 | 16.27 | 15.88 | 15.99 | 15.83 | -0.25% | 381,215 |
Sep 4, 2024 | 16.13 | 16.53 | 16.00 | 16.03 | 15.87 | -0.68% | 463,604 |
Sep 3, 2024 | 16.70 | 16.76 | 16.08 | 16.14 | 15.98 | -4.67% | 738,223 |
Aug 30, 2024 | 16.40 | 16.97 | 16.14 | 16.93 | 16.76 | 3.29% | 799,463 |
Aug 29, 2024 | 16.41 | 16.51 | 16.22 | 16.39 | 16.23 | 0.31% | 649,793 |
Aug 28, 2024 | 15.93 | 16.38 | 15.93 | 16.34 | 16.18 | 1.87% | 880,077 |
Aug 27, 2024 | 16.01 | 16.15 | 15.72 | 16.04 | 15.88 | -0.06% | 445,686 |
Aug 26, 2024 | 16.26 | 16.33 | 16.02 | 16.05 | 15.89 | -0.43% | 500,465 |
Aug 23, 2024 | 15.66 | 16.20 | 15.54 | 16.12 | 15.96 | 3.53% | 521,021 |
Aug 22, 2024 | 15.44 | 15.63 | 15.44 | 15.57 | 15.41 | 0.58% | 389,329 |
Aug 21, 2024 | 15.64 | 15.68 | 15.41 | 15.48 | 15.33 | -0.58% | 479,757 |
Aug 20, 2024 | 15.52 | 15.62 | 15.44 | 15.57 | 15.41 | 0.32% | 507,189 |
Aug 19, 2024 | 15.47 | 15.53 | 15.34 | 15.52 | 15.37 | 0.71% | 371,664 |
Aug 16, 2024 | 15.45 | 15.72 | 15.37 | 15.41 | 15.26 | -0.32% | 784,153 |
Aug 15, 2024 | 15.50 | 15.58 | 15.24 | 15.46 | 15.31 | 2.05% | 678,404 |
Aug 14, 2024 | 15.47 | 15.49 | 14.89 | 15.15 | 15.00 | 2.43% | 732,969 |
Aug 13, 2024 | 14.40 | 14.83 | 14.40 | 14.79 | 14.64 | 2.64% | 566,702 |
Aug 12, 2024 | 14.73 | 14.86 | 14.40 | 14.41 | 14.27 | -1.64% | 549,042 |
Aug 9, 2024 | 14.61 | 14.73 | 14.46 | 14.65 | 14.50 | 0.41% | 506,352 |
Aug 8, 2024 | 14.32 | 14.73 | 14.32 | 14.59 | 14.44 | 3.04% | 560,506 |
Aug 7, 2024 | 14.57 | 14.78 | 14.13 | 14.16 | 14.02 | -1.26% | 602,259 |
Aug 6, 2024 | 14.49 | 14.55 | 14.23 | 14.34 | 14.20 | -0.83% | 748,582 |
Aug 5, 2024 | 14.52 | 14.74 | 14.30 | 14.46 | 14.32 | -5.74% | 854,355 |
Aug 2, 2024 | 15.33 | 15.39 | 14.97 | 15.34 | 15.19 | -2.85% | 750,559 |
Aug 1, 2024 | 16.38 | 16.45 | 15.68 | 15.79 | 15.63 | -3.78% | 618,422 |
Jul 31, 2024 | 16.45 | 16.74 | 16.31 | 16.41 | 16.25 | -0.06% | 768,582 |
Jul 30, 2024 | 16.16 | 16.53 | 16.12 | 16.42 | 16.26 | 1.99% | 684,479 |
Jul 29, 2024 | 15.98 | 16.14 | 15.75 | 16.10 | 15.94 | 0.94% | 662,887 |
Jul 26, 2024 | 15.78 | 16.03 | 15.66 | 15.95 | 15.79 | 2.24% | 1,079,895 |
Jul 25, 2024 | 15.80 | 15.83 | 15.30 | 15.60 | 15.44 | -0.57% | 1,270,737 |
Jul 24, 2024 | 14.50 | 15.77 | 14.50 | 15.69 | 15.53 | 0.97% | 1,366,503 |
Jul 23, 2024 | 15.41 | 15.65 | 15.32 | 15.54 | 15.39 | 0.65% | 894,704 |
Jul 22, 2024 | 15.37 | 15.53 | 15.22 | 15.44 | 15.29 | 0.26% | 623,302 |
Jul 19, 2024 | 15.38 | 15.48 | 15.23 | 15.40 | 15.25 | 0.33% | 594,235 |
Jul 18, 2024 | 15.52 | 15.87 | 15.35 | 15.35 | 15.20 | -1.67% | 796,788 |
Jul 17, 2024 | 15.48 | 15.85 | 15.48 | 15.61 | 15.45 | -0.57% | 998,337 |
Jul 16, 2024 | 15.31 | 15.76 | 15.31 | 15.70 | 15.54 | 3.15% | 789,007 |
Jul 15, 2024 | 14.96 | 15.35 | 14.89 | 15.22 | 15.07 | 3.12% | 944,045 |
Jul 12, 2024 | 14.97 | 15.08 | 14.74 | 14.76 | 14.61 | -0.47% | 717,902 |
Jul 11, 2024 | 14.38 | 14.87 | 14.26 | 14.83 | 14.68 | 5.33% | 729,053 |
Jul 10, 2024 | 14.11 | 14.19 | 13.96 | 14.08 | 13.94 | -0.14% | 503,641 |
Jul 9, 2024 | 14.10 | 14.30 | 14.04 | 14.10 | 13.96 | -0.84% | 679,896 |
Jul 8, 2024 | 14.37 | 14.53 | 14.21 | 14.22 | 14.08 | -0.77% | 557,428 |
Jul 5, 2024 | 14.39 | 14.47 | 14.23 | 14.33 | 14.19 | -0.62% | 464,959 |
Jul 3, 2024 | 14.45 | 14.56 | 14.34 | 14.42 | 14.28 | 0.07% | 358,516 |
Jul 2, 2024 | 14.23 | 14.54 | 14.23 | 14.41 | 14.27 | 1.26% | 586,256 |