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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 10, 2025 | 13.61 | 13.84 | 13.56 | 13.76 | 13.76 | 1.33% | 484,735 |
Jun 9, 2025 | 13.57 | 13.68 | 13.47 | 13.58 | 13.58 | 0.97% | 772,432 |
Jun 6, 2025 | 13.62 | 13.70 | 13.42 | 13.45 | 13.45 | -0.81% | 382,196 |
Jun 5, 2025 | 13.56 | 13.74 | 13.48 | 13.56 | 13.40 | - | 426,464 |
Jun 4, 2025 | 13.53 | 13.63 | 13.47 | 13.56 | 13.40 | 0.44% | 488,387 |
Jun 3, 2025 | 13.27 | 13.62 | 13.21 | 13.50 | 13.34 | 1.35% | 450,359 |
Jun 2, 2025 | 13.39 | 13.44 | 13.18 | 13.32 | 13.16 | -0.89% | 399,420 |
May 30, 2025 | 13.53 | 13.60 | 13.39 | 13.44 | 13.28 | -1.10% | 1,000,626 |
May 29, 2025 | 13.48 | 13.63 | 13.23 | 13.59 | 13.43 | 1.57% | 569,603 |
May 28, 2025 | 13.62 | 13.65 | 13.35 | 13.38 | 13.22 | -1.98% | 483,321 |
May 27, 2025 | 13.42 | 13.66 | 13.27 | 13.65 | 13.49 | 3.02% | 554,313 |
May 23, 2025 | 12.86 | 13.30 | 12.86 | 13.25 | 13.09 | 0.15% | 525,637 |
May 22, 2025 | 12.90 | 13.34 | 12.88 | 13.23 | 13.07 | 1.93% | 597,608 |
May 21, 2025 | 13.30 | 13.43 | 12.96 | 12.98 | 12.83 | -3.92% | 516,665 |
May 20, 2025 | 13.66 | 13.76 | 13.43 | 13.51 | 13.35 | -1.82% | 489,769 |
May 19, 2025 | 13.53 | 13.77 | 13.53 | 13.76 | 13.60 | 0.04% | 504,222 |
May 16, 2025 | 13.85 | 13.88 | 13.65 | 13.76 | 13.59 | -0.90% | 545,559 |
May 15, 2025 | 13.75 | 13.88 | 13.60 | 13.88 | 13.72 | 1.02% | 416,317 |
May 14, 2025 | 13.76 | 13.81 | 13.53 | 13.74 | 13.58 | -0.29% | 559,342 |
May 13, 2025 | 13.99 | 13.99 | 13.77 | 13.78 | 13.62 | -0.65% | 514,610 |
May 12, 2025 | 14.05 | 14.16 | 13.73 | 13.87 | 13.71 | 2.66% | 957,554 |
May 9, 2025 | 13.00 | 13.55 | 12.98 | 13.51 | 13.35 | 4.16% | 1,313,339 |
May 8, 2025 | 12.70 | 13.07 | 12.65 | 12.97 | 12.82 | 3.02% | 541,754 |
May 7, 2025 | 12.63 | 12.82 | 12.53 | 12.59 | 12.44 | 0.24% | 563,077 |
May 6, 2025 | 12.62 | 12.80 | 12.55 | 12.56 | 12.41 | -1.64% | 564,968 |
May 5, 2025 | 12.59 | 13.05 | 12.59 | 12.77 | 12.62 | 0.08% | 714,956 |
May 2, 2025 | 12.64 | 12.85 | 12.58 | 12.76 | 12.61 | 1.84% | 541,912 |
May 1, 2025 | 12.49 | 12.76 | 12.35 | 12.53 | 12.38 | 1.21% | 764,652 |
Apr 30, 2025 | 12.02 | 12.64 | 12.02 | 12.38 | 12.23 | -2.52% | 1,281,201 |
Apr 29, 2025 | 12.19 | 13.20 | 12.19 | 12.70 | 12.55 | 3.84% | 1,950,369 |
Apr 28, 2025 | 11.82 | 12.26 | 11.82 | 12.23 | 12.09 | 3.38% | 904,756 |
Apr 25, 2025 | 11.93 | 11.93 | 11.74 | 11.83 | 11.69 | -0.67% | 465,853 |
Apr 24, 2025 | 11.62 | 11.99 | 11.58 | 11.91 | 11.77 | 2.76% | 775,918 |
Apr 23, 2025 | 11.75 | 12.07 | 11.52 | 11.59 | 11.45 | 1.22% | 686,041 |
Apr 22, 2025 | 11.19 | 11.49 | 11.09 | 11.45 | 11.32 | 4.09% | 587,918 |
Apr 21, 2025 | 11.07 | 11.10 | 10.92 | 11.00 | 10.87 | -1.87% | 525,036 |
Apr 17, 2025 | 11.07 | 11.33 | 11.07 | 11.21 | 11.08 | 1.26% | 430,953 |
Apr 16, 2025 | 11.19 | 11.33 | 10.99 | 11.07 | 10.94 | -1.77% | 386,172 |
Apr 15, 2025 | 11.18 | 11.41 | 11.18 | 11.27 | 11.14 | 0.81% | 563,783 |
Apr 14, 2025 | 11.25 | 11.27 | 11.00 | 11.18 | 11.05 | 1.54% | 449,739 |
Apr 11, 2025 | 11.41 | 11.48 | 10.70 | 11.01 | 10.88 | -3.59% | 594,582 |
Apr 10, 2025 | 11.68 | 11.73 | 10.88 | 11.42 | 11.29 | -4.83% | 1,406,700 |
Apr 9, 2025 | 10.59 | 12.37 | 10.59 | 12.00 | 11.86 | 11.52% | 1,478,203 |
Apr 8, 2025 | 11.36 | 11.50 | 10.67 | 10.76 | 10.63 | -2.54% | 1,053,687 |
Apr 7, 2025 | 10.58 | 11.73 | 10.53 | 11.04 | 10.91 | -0.90% | 1,270,747 |
Apr 4, 2025 | 11.42 | 11.55 | 10.96 | 11.14 | 11.01 | -6.07% | 1,158,163 |
Apr 3, 2025 | 12.54 | 12.54 | 11.78 | 11.86 | 11.72 | -8.63% | 820,604 |
Apr 2, 2025 | 12.50 | 13.04 | 12.50 | 12.98 | 12.83 | 2.85% | 490,352 |
Apr 1, 2025 | 12.51 | 12.73 | 12.35 | 12.62 | 12.47 | -0.08% | 537,373 |
Mar 31, 2025 | 12.59 | 12.72 | 12.51 | 12.63 | 12.48 | -1.48% | 585,181 |