Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	8.80	8.91	8.56	8.91	8.91	2.18%	878,870
Feb 24, 2026	8.98	9.10	8.71	8.72	8.72	-3.00%	1,156,518
Feb 23, 2026	9.36	9.38	8.96	8.99	8.99	-4.06%	1,069,833
Feb 20, 2026	9.39	9.66	9.34	9.37	9.37	-1.37%	845,633
Feb 19, 2026	9.48	9.55	9.42	9.50	9.50	-0.52%	729,030
Feb 18, 2026	9.48	9.63	9.39	9.55	9.55	0.74%	1,464,481
Feb 17, 2026	9.34	9.51	9.15	9.48	9.48	1.50%	1,639,041
Feb 13, 2026	9.45	9.63	9.33	9.34	9.34	-0.53%	827,598
Feb 12, 2026	9.84	10.05	9.35	9.39	9.39	-4.57%	1,318,623
Feb 11, 2026	9.85	9.98	9.69	9.84	9.84	-0.61%	1,285,242
Feb 10, 2026	10.02	10.18	9.89	9.90	9.90	-1.30%	822,768
Feb 9, 2026	10.00	10.07	9.92	10.03	10.03	-0.20%	952,165
Feb 6, 2026	10.11	10.37	9.97	10.05	10.05	0.40%	786,434
Feb 5, 2026	10.04	10.06	9.79	10.01	10.01	-0.40%	867,889
Feb 4, 2026	10.13	10.33	10.03	10.05	10.05	0.40%	1,009,467
Feb 3, 2026	9.90	10.33	9.72	10.01	10.01	0.30%	1,577,404
Feb 2, 2026	9.83	10.28	9.58	9.98	9.98	1.73%	1,671,770
Jan 30, 2026	9.75	9.98	9.52	9.81	9.81	-0.71%	3,131,248
Jan 29, 2026	9.76	10.05	9.35	9.88	9.88	0.71%	2,753,165
Jan 28, 2026	11.80	11.92	9.77	9.81	9.81	-18.52%	2,643,155
Jan 27, 2026	12.07	12.10	11.92	12.04	12.04	-0.41%	684,056
Jan 26, 2026	12.03	12.18	11.92	12.09	12.09	0.08%	507,643
Jan 23, 2026	12.21	12.29	11.97	12.08	12.08	-1.23%	542,151
Jan 22, 2026	12.29	12.49	12.21	12.23	12.23	-0.16%	520,440
Jan 21, 2026	12.00	12.32	11.92	12.25	12.25	2.34%	891,406
Jan 20, 2026	12.22	12.34	11.84	11.97	11.97	-4.32%	706,286
Jan 16, 2026	12.58	12.94	12.47	12.51	12.51	-	612,254
Jan 15, 2026	12.41	12.52	12.27	12.51	12.51	0.81%	497,280
Jan 14, 2026	12.07	12.46	11.86	12.41	12.41	2.82%	814,008
Jan 13, 2026	12.41	12.41	12.05	12.07	12.07	-2.43%	617,978
Jan 12, 2026	12.85	12.94	12.32	12.37	12.37	-4.85%	971,578
Jan 9, 2026	13.08	13.15	12.61	13.00	13.00	-0.91%	747,453
Jan 8, 2026	12.80	13.17	12.80	13.12	13.12	2.34%	809,621
Jan 7, 2026	12.84	12.85	12.60	12.82	12.82	-0.16%	712,233
Jan 6, 2026	12.94	13.06	12.66	12.84	12.84	-1.31%	1,217,364
Jan 5, 2026	12.71	13.19	12.71	13.01	13.01	1.80%	901,171
Jan 2, 2026	13.01	13.06	12.75	12.78	12.78	-1.69%	910,386
Dec 31, 2025	12.92	13.01	12.86	13.00	13.00	0.70%	655,967
Dec 30, 2025	12.84	12.96	12.84	12.91	12.91	0.39%	646,080
Dec 29, 2025	12.92	12.95	12.77	12.86	12.86	-0.62%	417,124
Dec 26, 2025	12.95	12.99	12.89	12.94	12.94	-0.15%	337,812
Dec 24, 2025	12.91	13.06	12.91	12.96	12.96	0.31%	300,971
Dec 23, 2025	13.03	13.10	12.89	12.92	12.92	-0.92%	482,530
Dec 22, 2025	13.08	13.21	12.90	13.04	13.04	-0.31%	587,996
Dec 19, 2025	13.22	13.30	13.02	13.08	13.08	-1.51%	1,999,298
Dec 18, 2025	13.29	13.36	12.84	13.28	13.28	0.61%	736,349
Dec 17, 2025	13.20	13.48	13.08	13.20	13.20	1.15%	782,464
Dec 16, 2025	12.87	13.09	12.85	13.05	13.05	1.95%	1,106,059
Dec 15, 2025	12.81	12.91	12.71	12.80	12.80	0.47%	987,763
Dec 12, 2025	13.05	13.10	12.67	12.74	12.74	-1.62%	1,109,849