Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.90	12.26	11.81	12.23	12.23	2.00%	1,134,247
Oct 30, 2025	11.50	12.25	11.50	11.99	11.99	2.74%	1,419,613
Oct 29, 2025	12.33	12.63	11.47	11.67	11.67	-9.81%	1,956,794
Oct 28, 2025	12.89	12.97	12.75	12.94	12.94	0.15%	609,932
Oct 27, 2025	12.84	13.09	12.84	12.92	12.92	0.78%	402,191
Oct 24, 2025	12.89	13.01	12.74	12.82	12.82	1.02%	809,465
Oct 23, 2025	12.58	12.76	12.57	12.69	12.69	0.55%	437,127
Oct 22, 2025	12.54	12.70	12.47	12.62	12.62	1.12%	429,085
Oct 21, 2025	12.43	12.64	12.38	12.48	12.48	0.73%	431,551
Oct 20, 2025	12.21	12.43	12.21	12.39	12.39	1.64%	416,802
Oct 17, 2025	12.14	12.41	12.14	12.19	12.19	0.25%	443,502
Oct 16, 2025	12.49	12.54	12.08	12.16	12.16	-2.84%	459,172
Oct 15, 2025	12.48	12.67	12.45	12.52	12.52	0.36%	432,973
Oct 14, 2025	12.05	12.56	12.00	12.47	12.47	2.38%	540,494
Oct 13, 2025	12.03	12.23	11.93	12.18	12.18	1.92%	618,910
Oct 10, 2025	12.33	12.37	11.91	11.95	11.95	-3.00%	763,341
Oct 9, 2025	12.43	12.45	12.27	12.32	12.32	-0.96%	666,632
Oct 8, 2025	12.64	12.73	12.43	12.44	12.44	-1.27%	637,677
Oct 7, 2025	12.87	12.99	12.42	12.60	12.60	-2.02%	1,374,119
Oct 6, 2025	13.32	13.45	12.83	12.86	12.86	-3.24%	793,308
Oct 3, 2025	13.19	13.42	13.19	13.29	13.29	0.99%	831,700
Oct 2, 2025	13.20	13.35	13.04	13.16	13.16	-0.53%	1,020,347
Oct 1, 2025	13.10	13.50	13.06	13.23	13.23	0.61%	1,230,832
Sep 30, 2025	13.10	13.23	12.89	13.15	13.15	0.46%	1,041,527
Sep 29, 2025	12.87	13.12	12.72	13.09	13.09	2.03%	851,937
Sep 26, 2025	12.89	12.89	12.66	12.83	12.83	-0.16%	705,509
Sep 25, 2025	12.99	12.99	12.77	12.85	12.85	-1.08%	576,129
Sep 24, 2025	12.91	13.11	12.91	12.99	12.99	0.54%	587,481
Sep 23, 2025	13.01	13.17	12.87	12.92	12.92	-0.46%	807,455
Sep 22, 2025	13.22	13.37	12.88	12.98	12.98	-2.48%	1,153,259
Sep 19, 2025	13.40	13.43	13.16	13.31	13.31	-0.22%	2,432,572
Sep 18, 2025	13.17	13.39	13.14	13.34	13.34	1.75%	705,834
Sep 17, 2025	13.01	13.40	12.96	13.11	13.11	1.08%	762,305
Sep 16, 2025	13.07	13.07	12.78	12.97	12.97	-0.92%	888,581
Sep 15, 2025	12.96	13.25	12.81	13.09	13.09	1.71%	933,859
Sep 12, 2025	13.20	13.20	12.86	12.87	12.87	-2.43%	611,248
Sep 11, 2025	13.02	13.21	12.93	13.19	13.19	1.46%	705,991
Sep 10, 2025	13.37	13.47	12.94	13.00	13.00	-3.20%	1,083,765
Sep 9, 2025	13.63	13.69	13.39	13.43	13.43	-1.32%	558,618
Sep 8, 2025	13.75	13.75	13.44	13.61	13.61	-0.87%	620,360
Sep 5, 2025	13.69	13.84	13.56	13.73	13.73	-0.29%	688,156
Sep 4, 2025	13.03	13.79	12.95	13.77	13.61	0.95%	1,632,807
Sep 3, 2025	13.71	13.87	13.51	13.64	13.48	-0.66%	1,009,477
Sep 2, 2025	13.61	13.74	13.41	13.73	13.57	0.15%	458,295
Aug 29, 2025	13.64	13.74	13.55	13.71	13.55	0.37%	701,968
Aug 28, 2025	13.56	13.70	13.48	13.66	13.50	0.52%	472,888
Aug 27, 2025	13.61	13.82	13.37	13.59	13.43	-0.59%	816,745
Aug 26, 2025	13.53	13.76	13.48	13.67	13.51	0.96%	885,474
Aug 25, 2025	13.54	13.65	13.22	13.54	13.38	-0.15%	477,957
Aug 22, 2025	13.17	13.72	13.14	13.56	13.40	3.83%	891,573