Skip to main content
Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
13.99
-0.24 (-1.69%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202414.1714.4313.9613.9913.99-1.69%702,822
Oct 31, 202415.2115.2114.2114.2314.23-6.32%1,011,551
Oct 30, 202415.7216.1515.1615.1915.190.33%1,042,243
Oct 29, 202415.2915.3915.0315.1415.14-2.13%512,294
Oct 28, 202415.2015.6715.2015.4715.472.38%528,156
Oct 25, 202415.3815.5415.0215.1115.11-0.98%304,373
Oct 24, 202415.3015.3415.1315.2615.26-0.07%348,934
Oct 23, 202415.2615.3315.0815.2715.27-0.33%335,497
Oct 22, 202415.2015.3715.1115.3215.320.92%544,979
Oct 21, 202415.6715.7215.1315.1815.18-3.50%506,102
Oct 18, 202415.8415.8615.7015.7315.73-0.57%342,974
Oct 17, 202415.9215.9215.5715.8215.82-0.25%319,036
Oct 16, 202415.7115.9615.4815.8615.862.12%475,008
Oct 15, 202415.4515.7515.3415.5315.530.32%534,682
Oct 14, 202415.7415.7515.4515.4815.48-1.46%374,355
Oct 11, 202415.5615.7415.5115.7115.711.75%286,761
Oct 10, 202415.4015.6015.2615.4415.44-0.58%473,948
Oct 9, 202415.5915.7515.5215.5315.53-0.06%325,770
Oct 8, 202415.8015.8015.3915.5415.54-1.77%652,550
Oct 7, 202415.5615.9315.5115.8215.821.41%553,149
Oct 4, 202415.5515.7015.4415.6015.602.03%337,297
Oct 3, 202415.2015.3415.0215.2915.290.20%423,309
Oct 2, 202415.2415.4915.0915.2615.260.26%386,739
Oct 1, 202415.5215.6115.1315.2215.22-2.37%534,838
Sep 30, 202415.2415.7015.2415.5915.591.10%523,621
Sep 27, 202415.4315.6515.3115.4215.421.25%447,645
Sep 26, 202415.1515.3215.0515.2315.231.53%626,441
Sep 25, 202415.3515.3614.9715.0015.00-2.09%770,370
Sep 24, 202415.7415.9715.3115.3215.32-2.48%792,345
Sep 23, 202415.9916.0915.7115.7115.71-1.01%487,724
Sep 20, 202416.0416.1715.8315.8715.87-1.73%2,001,805
Sep 19, 202416.3916.3916.0716.1516.150.87%574,231
Sep 18, 202416.0016.4415.9116.0116.010.06%441,957
Sep 17, 202415.8716.1115.8616.0016.001.65%435,831
Sep 16, 202415.8615.8715.6615.7415.74-0.19%459,289
Sep 13, 202415.6516.0215.5315.7715.772.01%570,777
Sep 12, 202415.0215.6314.8315.4615.465.46%1,019,340
Sep 11, 202414.7614.8414.3614.6614.66-1.61%752,776
Sep 10, 202415.5415.5414.7014.9014.90-3.75%774,487
Sep 9, 202415.9115.9115.4515.4815.48-2.27%742,242
Sep 6, 202415.9116.0815.7815.8415.84-0.94%539,039
Sep 5, 202416.2116.2715.8815.9915.83-0.25%381,215
Sep 4, 202416.1316.5316.0016.0315.87-0.68%463,604
Sep 3, 202416.7016.7616.0816.1415.98-4.67%738,223
Aug 30, 202416.4016.9716.1416.9316.763.29%799,463
Aug 29, 202416.4116.5116.2216.3916.230.31%649,793
Aug 28, 202415.9316.3815.9316.3416.181.87%880,077
Aug 27, 202416.0116.1515.7216.0415.88-0.06%445,686
Aug 26, 202416.2616.3316.0216.0515.89-0.43%500,465
Aug 23, 202415.6616.2015.5416.1215.963.53%521,021
Aug 22, 202415.4415.6315.4415.5715.410.58%389,329
Aug 21, 202415.6415.6815.4115.4815.33-0.58%479,757
Aug 20, 202415.5215.6215.4415.5715.410.32%507,189
Aug 19, 202415.4715.5315.3415.5215.370.71%371,664
Aug 16, 202415.4515.7215.3715.4115.26-0.32%784,153
Aug 15, 202415.5015.5815.2415.4615.312.05%678,404
Aug 14, 202415.4715.4914.8915.1515.002.43%732,969
Aug 13, 202414.4014.8314.4014.7914.642.64%566,702
Aug 12, 202414.7314.8614.4014.4114.27-1.64%549,042
Aug 9, 202414.6114.7314.4614.6514.500.41%506,352
Aug 8, 202414.3214.7314.3214.5914.443.04%560,506
Aug 7, 202414.5714.7814.1314.1614.02-1.26%602,259
Aug 6, 202414.4914.5514.2314.3414.20-0.83%748,582
Aug 5, 202414.5214.7414.3014.4614.32-5.74%854,355
Aug 2, 202415.3315.3914.9715.3415.19-2.85%750,559
Aug 1, 202416.3816.4515.6815.7915.63-3.78%618,422
Jul 31, 202416.4516.7416.3116.4116.25-0.06%768,582
Jul 30, 202416.1616.5316.1216.4216.261.99%684,479
Jul 29, 202415.9816.1415.7516.1015.940.94%662,887
Jul 26, 202415.7816.0315.6615.9515.792.24%1,079,895
Jul 25, 202415.8015.8315.3015.6015.44-0.57%1,270,737
Jul 24, 202414.5015.7714.5015.6915.530.97%1,366,503
Jul 23, 202415.4115.6515.3215.5415.390.65%894,704
Jul 22, 202415.3715.5315.2215.4415.290.26%623,302
Jul 19, 202415.3815.4815.2315.4015.250.33%594,235
Jul 18, 202415.5215.8715.3515.3515.20-1.67%796,788
Jul 17, 202415.4815.8515.4815.6115.45-0.57%998,337
Jul 16, 202415.3115.7615.3115.7015.543.15%789,007
Jul 15, 202414.9615.3514.8915.2215.073.12%944,045
Jul 12, 202414.9715.0814.7414.7614.61-0.47%717,902
Jul 11, 202414.3814.8714.2614.8314.685.33%729,053
Jul 10, 202414.1114.1913.9614.0813.94-0.14%503,641
Jul 9, 202414.1014.3014.0414.1013.96-0.84%679,896
Jul 8, 202414.3714.5314.2114.2214.08-0.77%557,428
Jul 5, 202414.3914.4714.2314.3314.19-0.62%464,959
Jul 3, 202414.4514.5614.3414.4214.280.07%358,516
Jul 2, 202414.2314.5414.2314.4114.271.26%586,256
Jul 1, 202414.5014.6514.2314.2314.09-2.27%708,942
Jun 28, 202414.3414.6414.3114.5614.412.54%1,134,889
Jun 27, 202414.2814.2914.1114.2014.06-0.21%488,080
Jun 26, 202414.2014.3014.1314.2314.09-0.49%662,003
Jun 25, 202414.4814.5114.2514.3014.16-1.58%515,810
Jun 24, 202414.5814.8614.5314.5314.39-606,326
Jun 21, 202414.5214.6814.4114.5314.390.41%2,212,680
Jun 20, 202414.2414.5114.2014.4714.331.47%547,887
Jun 18, 202414.2814.4414.1514.2614.12-0.07%698,385
Jun 17, 202414.2214.3014.0314.2714.130.07%662,889
Jun 14, 202414.4914.4914.1514.2614.12-2.13%568,445
Jun 13, 202414.4114.6714.4114.5714.420.69%904,471
Jun 12, 202414.3014.5514.2814.4714.333.43%803,544