Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	13.03	13.10	12.89	12.92	12.92	-0.92%	482,530
Dec 22, 2025	13.08	13.21	12.90	13.04	13.04	-0.31%	587,996
Dec 19, 2025	13.22	13.30	13.02	13.08	13.08	-1.51%	1,999,298
Dec 18, 2025	13.29	13.36	12.84	13.28	13.28	0.61%	736,349
Dec 17, 2025	13.20	13.48	13.08	13.20	13.20	1.15%	782,464
Dec 16, 2025	12.87	13.09	12.85	13.05	13.05	1.95%	1,106,059
Dec 15, 2025	12.81	12.91	12.71	12.80	12.80	0.47%	987,763
Dec 12, 2025	13.05	13.10	12.67	12.74	12.74	-1.62%	1,109,849
Dec 11, 2025	12.85	13.06	12.82	12.95	12.95	0.94%	1,334,482
Dec 10, 2025	12.42	12.90	12.42	12.83	12.83	3.14%	2,453,501
Dec 9, 2025	12.34	12.52	12.07	12.44	12.44	0.16%	1,073,336
Dec 8, 2025	12.43	12.52	12.19	12.42	12.42	0.24%	808,355
Dec 5, 2025	12.28	12.50	12.24	12.39	12.39	-0.48%	723,876
Dec 4, 2025	12.53	12.68	12.41	12.45	12.29	-1.19%	1,043,735
Dec 3, 2025	12.60	12.77	12.59	12.60	12.44	-	1,259,190
Dec 2, 2025	12.38	12.72	12.36	12.60	12.44	2.02%	1,148,412
Dec 1, 2025	12.28	12.52	12.11	12.35	12.19	-0.40%	759,157
Nov 28, 2025	12.60	12.60	12.02	12.40	12.24	-0.64%	381,217
Nov 26, 2025	12.52	12.63	12.46	12.48	12.32	-0.64%	940,589
Nov 25, 2025	11.94	12.63	11.94	12.56	12.40	6.17%	1,293,694
Nov 24, 2025	11.84	11.99	11.66	11.83	11.68	-0.34%	1,563,876
Nov 21, 2025	11.57	12.18	11.56	11.87	11.72	3.13%	1,166,469
Nov 20, 2025	11.69	11.94	11.40	11.51	11.36	-1.20%	1,138,629
Nov 19, 2025	11.41	11.71	11.38	11.65	11.50	1.66%	703,910
Nov 18, 2025	11.33	11.52	11.25	11.46	11.31	1.06%	917,302
Nov 17, 2025	12.00	12.00	11.32	11.34	11.19	-6.05%	792,269
Nov 14, 2025	12.12	12.15	11.91	12.07	11.91	-1.07%	875,612
Nov 13, 2025	12.15	12.33	12.12	12.20	12.04	-0.16%	636,968
Nov 12, 2025	11.76	12.23	11.76	12.22	12.06	3.74%	657,595
Nov 11, 2025	11.78	11.85	11.72	11.78	11.63	0.34%	389,318
Nov 10, 2025	11.74	11.78	11.60	11.74	11.59	0.17%	343,528
Nov 7, 2025	11.67	11.75	11.60	11.72	11.57	0.43%	475,813
Nov 6, 2025	11.89	11.92	11.65	11.67	11.52	-1.85%	690,571
Nov 5, 2025	12.00	12.09	11.79	11.89	11.74	-0.92%	696,849
Nov 4, 2025	12.17	12.18	11.87	12.00	11.85	-1.64%	664,426
Nov 3, 2025	12.16	12.27	11.94	12.20	12.04	-0.25%	800,976
Oct 31, 2025	11.90	12.26	11.81	12.23	12.07	2.00%	1,134,302
Oct 30, 2025	11.50	12.25	11.50	11.99	11.84	2.74%	1,419,613
Oct 29, 2025	12.33	12.63	11.47	11.67	11.52	-9.81%	1,956,794
Oct 28, 2025	12.89	12.97	12.75	12.94	12.77	0.15%	609,932
Oct 27, 2025	12.84	13.09	12.84	12.92	12.75	0.78%	402,191
Oct 24, 2025	12.89	13.01	12.74	12.82	12.66	1.02%	809,465
Oct 23, 2025	12.58	12.76	12.57	12.69	12.53	0.55%	437,127
Oct 22, 2025	12.54	12.70	12.47	12.62	12.46	1.12%	429,085
Oct 21, 2025	12.43	12.64	12.38	12.48	12.32	0.73%	431,551
Oct 20, 2025	12.21	12.43	12.21	12.39	12.23	1.64%	416,802
Oct 17, 2025	12.14	12.41	12.14	12.19	12.03	0.25%	443,502
Oct 16, 2025	12.49	12.54	12.08	12.16	12.00	-2.84%	459,172
Oct 15, 2025	12.48	12.67	12.45	12.52	12.35	0.36%	432,973
Oct 14, 2025	12.05	12.56	12.00	12.47	12.31	2.38%	540,494