Skip to main content
Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
14.02
-0.05 (-0.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.1514.2014.0114.0214.02-0.36%650,573
Feb 20, 202513.9414.1613.8214.0714.070.29%514,672
Feb 19, 202513.7014.1413.7014.0314.031.01%615,918
Feb 18, 202513.8814.0213.8213.8913.89-688,268
Feb 14, 202513.6513.9213.6513.8913.892.13%494,694
Feb 13, 202513.5813.6613.4313.6013.600.82%490,650
Feb 12, 202513.4413.5213.3013.4913.49-0.95%770,335
Feb 11, 202513.3613.7013.3513.6213.620.67%907,915
Feb 10, 202513.5313.6313.3613.5313.53-0.37%1,015,640
Feb 7, 202513.7613.8713.5713.5813.58-1.49%769,827
Feb 6, 202513.9213.9313.6813.7913.790.11%596,254
Feb 5, 202513.8013.9013.6913.7713.77-0.15%661,033
Feb 4, 202513.5013.8313.4813.7913.791.85%1,382,874
Feb 3, 202513.2313.6213.1113.5413.54-0.95%829,925
Jan 31, 202513.7313.9713.3913.6713.67-0.73%926,673
Jan 30, 202514.2014.3613.7313.7713.77-3.50%1,355,486
Jan 29, 202514.2114.4313.8314.2714.27-3.25%1,195,094
Jan 28, 202514.7414.7814.4414.7514.750.61%1,017,218
Jan 27, 202514.6014.8214.5414.6614.660.62%2,541,406
Jan 24, 202514.4714.7414.4514.5714.570.55%609,274
Jan 23, 202514.2514.5014.2514.4914.491.40%727,653
Jan 22, 202514.2014.4014.1514.2914.290.21%715,806
Jan 21, 202514.4214.4814.1314.2614.262.44%680,325
Jan 17, 202513.9214.0813.8413.9213.920.65%583,472
Jan 16, 202513.7314.0013.7313.8313.830.73%800,379
Jan 15, 202513.7113.8313.6813.7313.732.39%578,196
Jan 14, 202513.0313.4712.9913.4113.413.31%611,338
Jan 13, 202512.8613.0112.7312.9812.980.23%822,252
Jan 10, 202512.8913.0312.8112.9512.95-0.99%672,527
Jan 8, 202513.2513.2713.0413.0813.08-2.46%968,875
Jan 7, 202513.4413.6113.2213.4113.41-0.22%782,039
Jan 6, 202513.2313.6613.2113.4413.442.36%684,702
Jan 3, 202513.1513.1712.7913.1313.130.54%958,488
Jan 2, 202513.3713.4312.9113.0613.06-1.73%665,345
Dec 31, 202413.0013.3412.9813.2913.292.39%760,680
Dec 30, 202413.0013.1212.7812.9812.98-0.54%1,341,806
Dec 27, 202413.2213.3512.9613.0513.05-2.10%1,164,759
Dec 26, 202413.3813.4413.1613.3313.33-1.41%1,527,038
Dec 24, 202413.2413.7013.1913.5213.522.11%867,757
Dec 23, 202414.0814.2313.2213.2413.24-7.15%1,366,108
Dec 20, 202414.1114.3714.1114.2614.260.35%2,548,383
Dec 19, 202414.1214.3013.9614.2114.212.30%845,315
Dec 18, 202414.5914.7813.8713.8913.89-4.40%663,056
Dec 17, 202414.6914.8214.5214.5314.53-1.56%571,517
Dec 16, 202414.7814.8814.7214.7614.76-0.40%457,372
Dec 13, 202415.1015.1014.7914.8214.82-1.92%488,469
Dec 12, 202415.0115.2614.9815.1115.110.40%742,634
Dec 11, 202414.9515.1314.7515.0515.051.28%627,360
Dec 10, 202414.7615.0314.6314.8614.860.41%547,208
Dec 9, 202415.2615.2714.7714.8014.80-2.57%1,496,230
Dec 6, 202415.2915.5015.1615.1915.19-0.46%990,844
Dec 5, 202415.3215.4815.2315.2615.10-0.13%585,763
Dec 4, 202415.1615.3114.8815.2815.121.33%674,583
Dec 3, 202415.2815.4015.0015.0814.92-1.31%689,855
Dec 2, 202415.6615.6715.1715.2815.12-1.93%1,057,661
Nov 29, 202415.4415.8115.3715.5815.421.70%1,302,774
Nov 27, 202415.2715.4615.2315.3215.160.46%1,192,208
Nov 26, 202415.4215.4815.1315.2515.09-2.06%865,614
Nov 25, 202415.5415.9015.5415.5715.411.30%1,520,989
Nov 22, 202414.9915.4814.9515.3715.212.95%1,407,278
Nov 21, 202414.7815.1214.7214.9314.771.01%2,097,805
Nov 20, 202414.7615.0314.7514.7814.63-0.20%546,736
Nov 19, 202414.5414.9014.5214.8114.660.20%607,853
Nov 18, 202415.2415.2814.7514.7814.63-2.38%655,440
Nov 15, 202415.2815.3614.9515.1414.98-0.33%911,785
Nov 14, 202415.2815.3515.0715.1915.03-0.46%566,900
Nov 13, 202415.5615.6815.2515.2615.10-1.55%766,438
Nov 12, 202415.2315.5315.1815.5015.340.78%770,783
Nov 11, 202415.3415.6315.2015.3815.221.99%713,197
Nov 8, 202415.1615.2715.0615.0814.92-1.11%692,194
Nov 7, 202415.7415.7415.2315.2515.09-3.05%819,659
Nov 6, 202415.0015.9014.9915.7315.5710.62%2,151,971
Nov 5, 202414.1414.3014.0514.2214.070.14%511,337
Nov 4, 202413.9314.2313.7114.2014.051.50%1,071,014
Nov 1, 202414.1714.4313.9613.9913.84-1.69%702,822
Oct 31, 202415.2115.2114.2114.2314.08-6.32%1,011,551
Oct 30, 202415.7216.1515.1615.1915.030.33%1,042,243
Oct 29, 202415.2915.3915.0315.1414.98-2.13%512,294
Oct 28, 202415.2015.6715.2015.4715.312.38%528,156
Oct 25, 202415.3815.5415.0215.1114.95-0.98%304,373
Oct 24, 202415.3015.3415.1315.2615.10-0.07%348,934
Oct 23, 202415.2615.3315.0815.2715.11-0.33%335,497
Oct 22, 202415.2015.3715.1115.3215.160.92%544,979
Oct 21, 202415.6715.7215.1315.1815.02-3.50%506,102
Oct 18, 202415.8415.8615.7015.7315.57-0.57%342,974
Oct 17, 202415.9215.9215.5715.8215.66-0.25%319,036
Oct 16, 202415.7115.9615.4815.8615.702.12%475,008
Oct 15, 202415.4515.7515.3415.5315.370.32%534,682
Oct 14, 202415.7415.7515.4515.4815.32-1.46%374,355
Oct 11, 202415.5615.7415.5115.7115.551.75%286,761
Oct 10, 202415.4015.6015.2615.4415.28-0.58%473,948
Oct 9, 202415.5915.7515.5215.5315.37-0.06%325,770
Oct 8, 202415.8015.8015.3915.5415.38-1.77%652,550
Oct 7, 202415.5615.9315.5115.8215.661.41%553,149
Oct 4, 202415.5515.7015.4415.6015.442.03%337,297
Oct 3, 202415.2015.3415.0215.2915.130.20%423,309
Oct 2, 202415.2415.4915.0915.2615.100.26%386,739
Oct 1, 202415.5215.6115.1315.2215.06-2.37%534,838
Sep 30, 202415.2415.7015.2415.5915.431.10%523,621
Sep 27, 202415.4315.6515.3115.4215.261.25%447,645