Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	13.44	13.52	13.30	13.49	13.34	-0.95%	770,335
Feb 11, 2025	13.36	13.70	13.35	13.62	13.47	0.67%	907,915
Feb 10, 2025	13.53	13.63	13.36	13.53	13.38	-0.37%	1,015,640
Feb 7, 2025	13.76	13.87	13.57	13.58	13.43	-1.49%	769,827
Feb 6, 2025	13.92	13.93	13.68	13.79	13.63	0.11%	596,254
Feb 5, 2025	13.80	13.90	13.69	13.77	13.62	-0.15%	661,033
Feb 4, 2025	13.50	13.83	13.48	13.79	13.64	1.85%	1,382,874
Feb 3, 2025	13.23	13.62	13.11	13.54	13.39	-0.95%	829,925
Jan 31, 2025	13.73	13.97	13.39	13.67	13.52	-0.73%	926,673
Jan 30, 2025	14.20	14.36	13.73	13.77	13.62	-3.50%	1,355,486
Jan 29, 2025	14.21	14.43	13.83	14.27	14.11	-3.25%	1,195,094
Jan 28, 2025	14.74	14.78	14.44	14.75	14.59	0.61%	1,017,218
Jan 27, 2025	14.60	14.82	14.54	14.66	14.50	0.62%	2,541,406
Jan 24, 2025	14.47	14.74	14.45	14.57	14.41	0.55%	609,274
Jan 23, 2025	14.25	14.50	14.25	14.49	14.33	1.40%	727,653
Jan 22, 2025	14.20	14.40	14.15	14.29	14.13	0.21%	715,806
Jan 21, 2025	14.42	14.48	14.13	14.26	14.10	2.44%	680,325
Jan 17, 2025	13.92	14.08	13.84	13.92	13.77	0.65%	583,472