Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	12.85	13.06	12.82	12.95	12.95	0.94%	1,334,482
Dec 10, 2025	12.42	12.90	12.42	12.83	12.83	3.14%	2,453,501
Dec 9, 2025	12.34	12.52	12.07	12.44	12.44	0.16%	1,073,336
Dec 8, 2025	12.43	12.52	12.19	12.42	12.42	0.24%	808,355
Dec 5, 2025	12.28	12.50	12.24	12.39	12.39	-0.48%	723,876
Dec 4, 2025	12.53	12.68	12.41	12.45	12.29	-1.19%	1,043,735
Dec 3, 2025	12.60	12.77	12.59	12.60	12.44	-	1,259,190
Dec 2, 2025	12.38	12.72	12.36	12.60	12.44	2.02%	1,148,412
Dec 1, 2025	12.28	12.52	12.11	12.35	12.19	-0.40%	759,157
Nov 28, 2025	12.60	12.60	12.02	12.40	12.24	-0.64%	381,217
Nov 26, 2025	12.52	12.63	12.46	12.48	12.32	-0.64%	940,589
Nov 25, 2025	11.94	12.63	11.94	12.56	12.40	6.17%	1,293,694
Nov 24, 2025	11.84	11.99	11.66	11.83	11.68	-0.34%	1,563,876
Nov 21, 2025	11.57	12.18	11.56	11.87	11.72	3.13%	1,166,469