Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
11.86
-0.05 (-0.46%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Navient Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 11.93 | 11.93 | 11.74 | 11.83 | 11.83 | -0.67% | 465,853 |
Apr 24, 2025 | 11.62 | 11.99 | 11.58 | 11.91 | 11.91 | 2.76% | 775,918 |
Apr 23, 2025 | 11.75 | 12.07 | 11.52 | 11.59 | 11.59 | 1.22% | 686,041 |
Apr 22, 2025 | 11.19 | 11.49 | 11.09 | 11.45 | 11.45 | 4.09% | 587,918 |
Apr 21, 2025 | 11.07 | 11.10 | 10.92 | 11.00 | 11.00 | -1.87% | 525,036 |
Apr 17, 2025 | 11.07 | 11.33 | 11.07 | 11.21 | 11.21 | 1.26% | 430,953 |
Apr 16, 2025 | 11.19 | 11.33 | 10.99 | 11.07 | 11.07 | -1.77% | 386,172 |
Apr 15, 2025 | 11.18 | 11.41 | 11.18 | 11.27 | 11.27 | 0.81% | 563,783 |
Apr 14, 2025 | 11.25 | 11.27 | 11.00 | 11.18 | 11.18 | 1.54% | 449,739 |
Apr 11, 2025 | 11.41 | 11.48 | 10.70 | 11.01 | 11.01 | -3.59% | 594,582 |
Apr 10, 2025 | 11.68 | 11.73 | 10.88 | 11.42 | 11.42 | -4.83% | 1,406,700 |
Apr 9, 2025 | 10.59 | 12.37 | 10.59 | 12.00 | 12.00 | 11.52% | 1,478,203 |
Apr 8, 2025 | 11.36 | 11.50 | 10.67 | 10.76 | 10.76 | -2.54% | 1,053,687 |
Apr 7, 2025 | 10.58 | 11.73 | 10.53 | 11.04 | 11.04 | -0.90% | 1,270,747 |
Apr 4, 2025 | 11.42 | 11.55 | 10.96 | 11.14 | 11.14 | -6.07% | 1,158,163 |
Apr 3, 2025 | 12.54 | 12.54 | 11.78 | 11.86 | 11.86 | -8.63% | 820,604 |
Apr 2, 2025 | 12.50 | 13.04 | 12.50 | 12.98 | 12.98 | 2.85% | 490,352 |
Apr 1, 2025 | 12.51 | 12.73 | 12.35 | 12.62 | 12.62 | -0.08% | 537,373 |
Mar 31, 2025 | 12.59 | 12.72 | 12.51 | 12.63 | 12.63 | -1.48% | 585,181 |
Mar 28, 2025 | 13.22 | 13.28 | 12.68 | 12.82 | 12.82 | -2.88% | 496,598 |
Mar 27, 2025 | 13.08 | 13.41 | 12.98 | 13.20 | 13.20 | 0.46% | 754,737 |
Mar 26, 2025 | 13.12 | 13.33 | 13.03 | 13.14 | 13.14 | 0.15% | 423,046 |
Mar 25, 2025 | 13.47 | 13.57 | 13.12 | 13.12 | 13.12 | -2.31% | 702,185 |
Mar 24, 2025 | 13.46 | 13.49 | 13.29 | 13.43 | 13.43 | 0.75% | 534,800 |
Mar 21, 2025 | 13.45 | 13.55 | 13.23 | 13.33 | 13.33 | -1.55% | 2,982,985 |
Mar 20, 2025 | 13.30 | 13.76 | 13.27 | 13.54 | 13.54 | 1.04% | 600,204 |
Mar 19, 2025 | 13.24 | 13.53 | 13.16 | 13.40 | 13.40 | 1.44% | 458,369 |
Mar 18, 2025 | 13.34 | 13.40 | 13.19 | 13.21 | 13.21 | -1.49% | 584,826 |
Mar 17, 2025 | 13.40 | 13.54 | 13.32 | 13.41 | 13.41 | -0.45% | 727,751 |
Mar 14, 2025 | 13.13 | 13.49 | 13.13 | 13.47 | 13.47 | 3.46% | 605,313 |
Mar 13, 2025 | 13.18 | 13.45 | 12.90 | 13.02 | 13.02 | -0.91% | 668,531 |
Mar 12, 2025 | 13.32 | 13.36 | 13.05 | 13.14 | 13.14 | -0.76% | 828,116 |
Mar 11, 2025 | 13.91 | 13.97 | 13.23 | 13.24 | 13.24 | -4.82% | 862,509 |
Mar 10, 2025 | 14.00 | 14.21 | 13.76 | 13.91 | 13.91 | -1.97% | 954,729 |
Mar 7, 2025 | 13.66 | 14.21 | 13.57 | 14.19 | 14.19 | 2.60% | 632,588 |
Mar 6, 2025 | 13.53 | 13.87 | 13.35 | 13.83 | 13.68 | 1.62% | 836,558 |
Mar 5, 2025 | 13.54 | 13.73 | 13.31 | 13.61 | 13.46 | 1.11% | 638,029 |
Mar 4, 2025 | 13.68 | 13.74 | 13.37 | 13.46 | 13.31 | -3.24% | 713,903 |
Mar 3, 2025 | 14.25 | 14.43 | 13.81 | 13.91 | 13.76 | -2.80% | 816,618 |
Feb 28, 2025 | 14.01 | 14.32 | 13.99 | 14.31 | 14.15 | 2.29% | 1,116,308 |
Feb 27, 2025 | 14.10 | 14.13 | 13.92 | 13.99 | 13.83 | -0.99% | 663,045 |
Feb 26, 2025 | 14.01 | 14.17 | 14.00 | 14.13 | 13.97 | 0.78% | 504,868 |
Feb 25, 2025 | 14.00 | 14.08 | 13.78 | 14.02 | 13.86 | 0.21% | 658,587 |
Feb 24, 2025 | 14.07 | 14.13 | 13.94 | 13.99 | 13.83 | -0.21% | 722,854 |
Feb 21, 2025 | 14.15 | 14.20 | 14.01 | 14.02 | 13.86 | -0.36% | 650,573 |
Feb 20, 2025 | 13.94 | 14.16 | 13.82 | 14.07 | 13.91 | 0.29% | 514,672 |
Feb 19, 2025 | 13.70 | 14.14 | 13.70 | 14.03 | 13.87 | 1.01% | 615,918 |
Feb 18, 2025 | 13.88 | 14.02 | 13.82 | 13.89 | 13.74 | - | 688,268 |
Feb 14, 2025 | 13.65 | 13.92 | 13.65 | 13.89 | 13.74 | 2.13% | 494,694 |
Feb 13, 2025 | 13.58 | 13.66 | 13.43 | 13.60 | 13.45 | 0.82% | 490,650 |