Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
13.75
+0.17 (1.25%)
At close: Jun 10, 2025, 4:00 PM
13.76
+0.01 (0.07%)
After-hours: Jun 10, 2025, 6:07 PM EDT

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202513.6113.8413.5613.7613.761.33%484,735
Jun 9, 202513.5713.6813.4713.5813.580.97%772,432
Jun 6, 202513.6213.7013.4213.4513.45-0.81%382,196
Jun 5, 202513.5613.7413.4813.5613.40-426,464
Jun 4, 202513.5313.6313.4713.5613.400.44%488,387
Jun 3, 202513.2713.6213.2113.5013.341.35%450,359
Jun 2, 202513.3913.4413.1813.3213.16-0.89%399,420
May 30, 202513.5313.6013.3913.4413.28-1.10%1,000,626
May 29, 202513.4813.6313.2313.5913.431.57%569,603
May 28, 202513.6213.6513.3513.3813.22-1.98%483,321
May 27, 202513.4213.6613.2713.6513.493.02%554,313
May 23, 202512.8613.3012.8613.2513.090.15%525,637
May 22, 202512.9013.3412.8813.2313.071.93%597,608
May 21, 202513.3013.4312.9612.9812.83-3.92%516,665
May 20, 202513.6613.7613.4313.5113.35-1.82%489,769
May 19, 202513.5313.7713.5313.7613.600.04%504,222
May 16, 202513.8513.8813.6513.7613.59-0.90%545,559
May 15, 202513.7513.8813.6013.8813.721.02%416,317
May 14, 202513.7613.8113.5313.7413.58-0.29%559,342
May 13, 202513.9913.9913.7713.7813.62-0.65%514,610
May 12, 202514.0514.1613.7313.8713.712.66%957,554
May 9, 202513.0013.5512.9813.5113.354.16%1,313,339
May 8, 202512.7013.0712.6512.9712.823.02%541,754
May 7, 202512.6312.8212.5312.5912.440.24%563,077
May 6, 202512.6212.8012.5512.5612.41-1.64%564,968
May 5, 202512.5913.0512.5912.7712.620.08%714,956
May 2, 202512.6412.8512.5812.7612.611.84%541,912
May 1, 202512.4912.7612.3512.5312.381.21%764,652
Apr 30, 202512.0212.6412.0212.3812.23-2.52%1,281,201
Apr 29, 202512.1913.2012.1912.7012.553.84%1,950,369
Apr 28, 202511.8212.2611.8212.2312.093.38%904,756
Apr 25, 202511.9311.9311.7411.8311.69-0.67%465,853
Apr 24, 202511.6211.9911.5811.9111.772.76%775,918
Apr 23, 202511.7512.0711.5211.5911.451.22%686,041
Apr 22, 202511.1911.4911.0911.4511.324.09%587,918
Apr 21, 202511.0711.1010.9211.0010.87-1.87%525,036
Apr 17, 202511.0711.3311.0711.2111.081.26%430,953
Apr 16, 202511.1911.3310.9911.0710.94-1.77%386,172
Apr 15, 202511.1811.4111.1811.2711.140.81%563,783
Apr 14, 202511.2511.2711.0011.1811.051.54%449,739
Apr 11, 202511.4111.4810.7011.0110.88-3.59%594,582
Apr 10, 202511.6811.7310.8811.4211.29-4.83%1,406,700
Apr 9, 202510.5912.3710.5912.0011.8611.52%1,478,203
Apr 8, 202511.3611.5010.6710.7610.63-2.54%1,053,687
Apr 7, 202510.5811.7310.5311.0410.91-0.90%1,270,747
Apr 4, 202511.4211.5510.9611.1411.01-6.07%1,158,163
Apr 3, 202512.5412.5411.7811.8611.72-8.63%820,604
Apr 2, 202512.5013.0412.5012.9812.832.85%490,352
Apr 1, 202512.5112.7312.3512.6212.47-0.08%537,373
Mar 31, 202512.5912.7212.5112.6312.48-1.48%585,181