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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202511.9311.9311.7411.8311.83-0.67%465,853
Apr 24, 202511.6211.9911.5811.9111.912.76%775,918
Apr 23, 202511.7512.0711.5211.5911.591.22%686,041
Apr 22, 202511.1911.4911.0911.4511.454.09%587,918
Apr 21, 202511.0711.1010.9211.0011.00-1.87%525,036
Apr 17, 202511.0711.3311.0711.2111.211.26%430,953
Apr 16, 202511.1911.3310.9911.0711.07-1.77%386,172
Apr 15, 202511.1811.4111.1811.2711.270.81%563,783
Apr 14, 202511.2511.2711.0011.1811.181.54%449,739
Apr 11, 202511.4111.4810.7011.0111.01-3.59%594,582
Apr 10, 202511.6811.7310.8811.4211.42-4.83%1,406,700
Apr 9, 202510.5912.3710.5912.0012.0011.52%1,478,203
Apr 8, 202511.3611.5010.6710.7610.76-2.54%1,053,687
Apr 7, 202510.5811.7310.5311.0411.04-0.90%1,270,747
Apr 4, 202511.4211.5510.9611.1411.14-6.07%1,158,163
Apr 3, 202512.5412.5411.7811.8611.86-8.63%820,604
Apr 2, 202512.5013.0412.5012.9812.982.85%490,352
Apr 1, 202512.5112.7312.3512.6212.62-0.08%537,373
Mar 31, 202512.5912.7212.5112.6312.63-1.48%585,181
Mar 28, 202513.2213.2812.6812.8212.82-2.88%496,598
Mar 27, 202513.0813.4112.9813.2013.200.46%754,737
Mar 26, 202513.1213.3313.0313.1413.140.15%423,046
Mar 25, 202513.4713.5713.1213.1213.12-2.31%702,185
Mar 24, 202513.4613.4913.2913.4313.430.75%534,800
Mar 21, 202513.4513.5513.2313.3313.33-1.55%2,982,985
Mar 20, 202513.3013.7613.2713.5413.541.04%600,204
Mar 19, 202513.2413.5313.1613.4013.401.44%458,369
Mar 18, 202513.3413.4013.1913.2113.21-1.49%584,826
Mar 17, 202513.4013.5413.3213.4113.41-0.45%727,751
Mar 14, 202513.1313.4913.1313.4713.473.46%605,313
Mar 13, 202513.1813.4512.9013.0213.02-0.91%668,531
Mar 12, 202513.3213.3613.0513.1413.14-0.76%828,116
Mar 11, 202513.9113.9713.2313.2413.24-4.82%862,509
Mar 10, 202514.0014.2113.7613.9113.91-1.97%954,729
Mar 7, 202513.6614.2113.5714.1914.192.60%632,588
Mar 6, 202513.5313.8713.3513.8313.681.62%836,558
Mar 5, 202513.5413.7313.3113.6113.461.11%638,029
Mar 4, 202513.6813.7413.3713.4613.31-3.24%713,903
Mar 3, 202514.2514.4313.8113.9113.76-2.80%816,618
Feb 28, 202514.0114.3213.9914.3114.152.29%1,116,308
Feb 27, 202514.1014.1313.9213.9913.83-0.99%663,045
Feb 26, 202514.0114.1714.0014.1313.970.78%504,868
Feb 25, 202514.0014.0813.7814.0213.860.21%658,587
Feb 24, 202514.0714.1313.9413.9913.83-0.21%722,854
Feb 21, 202514.1514.2014.0114.0213.86-0.36%650,573
Feb 20, 202513.9414.1613.8214.0713.910.29%514,672
Feb 19, 202513.7014.1413.7014.0313.871.01%615,918
Feb 18, 202513.8814.0213.8213.8913.74-688,268
Feb 14, 202513.6513.9213.6513.8913.742.13%494,694
Feb 13, 202513.5813.6613.4313.6013.450.82%490,650