Skip to main content
Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
12.98
-0.07 (-0.54%)
At close: Dec 30, 2024, 4:00 PM
12.99
+0.01 (0.08%)
After-hours: Dec 30, 2024, 5:02 PM EST

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.1515.3215.0515.2315.071.53%626,441
Sep 25, 202415.3515.3614.9715.0014.84-2.09%770,370
Sep 24, 202415.7415.9715.3115.3215.16-2.48%792,345
Sep 23, 202415.9916.0915.7115.7115.55-1.01%487,724
Sep 20, 202416.0416.1715.8315.8715.71-1.73%2,001,805
Sep 19, 202416.3916.3916.0716.1515.980.87%574,231
Sep 18, 202416.0016.4415.9116.0115.840.06%441,957
Sep 17, 202415.8716.1115.8616.0015.831.65%435,831
Sep 16, 202415.8615.8715.6615.7415.58-0.19%459,289
Sep 13, 202415.6516.0215.5315.7715.612.01%570,777
Sep 12, 202415.0215.6314.8315.4615.305.46%1,019,340
Sep 11, 202414.7614.8414.3614.6614.51-1.61%752,776
Sep 10, 202415.5415.5414.7014.9014.75-3.75%774,487
Sep 9, 202415.9115.9115.4515.4815.32-2.27%742,242
Sep 6, 202415.9116.0815.7815.8415.68-0.94%539,039
Sep 5, 202416.2116.2715.8815.9915.67-0.25%381,215
Sep 4, 202416.1316.5316.0016.0315.70-0.68%463,604
Sep 3, 202416.7016.7616.0816.1415.81-4.67%738,223
Aug 30, 202416.4016.9716.1416.9316.593.29%799,463
Aug 29, 202416.4116.5116.2216.3916.060.31%649,793
Aug 28, 202415.9316.3815.9316.3416.011.87%880,077
Aug 27, 202416.0116.1515.7216.0415.71-0.06%445,686
Aug 26, 202416.2616.3316.0216.0515.72-0.43%500,465
Aug 23, 202415.6616.2015.5416.1215.793.53%521,021
Aug 22, 202415.4415.6315.4415.5715.250.58%389,329
Aug 21, 202415.6415.6815.4115.4815.17-0.58%479,757
Aug 20, 202415.5215.6215.4415.5715.250.32%507,189
Aug 19, 202415.4715.5315.3415.5215.210.71%371,664
Aug 16, 202415.4515.7215.3715.4115.10-0.32%784,153
Aug 15, 202415.5015.5815.2415.4615.152.05%678,404
Aug 14, 202415.4715.4914.8915.1514.842.43%732,969
Aug 13, 202414.4014.8314.4014.7914.492.64%566,702
Aug 12, 202414.7314.8614.4014.4114.12-1.64%549,042
Aug 9, 202414.6114.7314.4614.6514.350.41%506,352
Aug 8, 202414.3214.7314.3214.5914.293.04%560,506