Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
8.62
-0.02 (-0.23%)
Jul 21, 2026, 1:42 PM EDT - Market open
Navient Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.65 | 8.68 | 8.52 | 8.64 | 8.64 | -0.12% | 567,924 |
| Jul 17, 2026 | 8.65 | 8.72 | 8.48 | 8.65 | 8.65 | -0.23% | 711,462 |
| Jul 16, 2026 | 8.55 | 8.82 | 8.53 | 8.67 | 8.67 | 2.36% | 664,928 |
| Jul 15, 2026 | 8.56 | 8.66 | 8.42 | 8.47 | 8.47 | - | 601,605 |
| Jul 14, 2026 | 8.34 | 8.53 | 8.34 | 8.47 | 8.47 | 0.47% | 607,984 |
| Jul 13, 2026 | 8.30 | 8.56 | 8.24 | 8.43 | 8.43 | 2.31% | 918,463 |
| Jul 10, 2026 | 8.15 | 8.37 | 8.15 | 8.24 | 8.24 | 2.62% | 882,405 |
| Jul 9, 2026 | 8.10 | 8.21 | 7.98 | 8.03 | 8.03 | -0.62% | 976,666 |
| Jul 8, 2026 | 8.27 | 8.34 | 8.07 | 8.08 | 8.08 | -3.23% | 881,778 |
| Jul 7, 2026 | 8.34 | 8.52 | 8.23 | 8.35 | 8.35 | -0.48% | 974,795 |
| Jul 6, 2026 | 8.58 | 8.63 | 8.37 | 8.39 | 8.39 | -2.56% | 757,863 |
| Jul 2, 2026 | 8.82 | 8.92 | 8.54 | 8.61 | 8.61 | -1.37% | 769,142 |
| Jul 1, 2026 | 8.63 | 8.76 | 8.52 | 8.73 | 8.73 | 2.59% | 743,973 |
| Jun 30, 2026 | 8.53 | 8.61 | 8.45 | 8.51 | 8.51 | -0.23% | 681,037 |
| Jun 29, 2026 | 8.66 | 8.77 | 8.48 | 8.53 | 8.53 | -1.95% | 1,281,594 |
| Jun 26, 2026 | 8.50 | 8.78 | 8.38 | 8.70 | 8.70 | 2.84% | 2,120,529 |
| Jun 25, 2026 | 8.38 | 8.72 | 8.38 | 8.46 | 8.46 | 0.36% | 1,144,810 |
| Jun 24, 2026 | 7.98 | 8.55 | 7.98 | 8.43 | 8.43 | 5.64% | 1,116,743 |
| Jun 23, 2026 | 7.98 | 8.07 | 7.90 | 7.98 | 7.98 | 1.40% | 1,218,579 |
| Jun 22, 2026 | 8.05 | 8.14 | 7.80 | 7.87 | 7.87 | -2.72% | 1,551,214 |
| Jun 18, 2026 | 8.05 | 8.23 | 8.01 | 8.09 | 8.09 | 1.51% | 2,539,457 |
| Jun 17, 2026 | 8.22 | 8.42 | 7.93 | 7.97 | 7.97 | -3.28% | 2,000,325 |
| Jun 16, 2026 | 8.08 | 8.31 | 8.06 | 8.24 | 8.24 | 3.39% | 1,271,515 |
| Jun 15, 2026 | 8.03 | 8.18 | 7.83 | 7.97 | 7.97 | - | 970,411 |
| Jun 12, 2026 | 7.90 | 8.00 | 7.86 | 7.97 | 7.97 | 1.01% | 712,550 |
| Jun 11, 2026 | 7.90 | 7.93 | 7.72 | 7.89 | 7.89 | -0.13% | 1,065,853 |
| Jun 10, 2026 | 7.96 | 7.99 | 7.85 | 7.90 | 7.90 | -0.63% | 865,551 |
| Jun 9, 2026 | 7.81 | 8.10 | 7.79 | 7.95 | 7.95 | 2.19% | 1,291,514 |
| Jun 8, 2026 | 7.81 | 7.96 | 7.72 | 7.78 | 7.78 | -0.38% | 1,115,859 |
| Jun 5, 2026 | 7.63 | 7.89 | 7.58 | 7.81 | 7.81 | 2.63% | 1,318,740 |
| Jun 4, 2026 | 7.71 | 8.00 | 7.62 | 7.77 | 7.61 | 4.44% | 2,929,393 |
| Jun 3, 2026 | 8.01 | 8.01 | 7.33 | 7.44 | 7.29 | -8.26% | 1,570,819 |
| Jun 2, 2026 | 8.43 | 8.54 | 7.99 | 8.11 | 7.94 | -4.48% | 1,588,294 |
| Jun 1, 2026 | 8.56 | 8.60 | 8.40 | 8.49 | 8.32 | -0.82% | 1,444,669 |
| May 29, 2026 | 8.30 | 8.63 | 8.21 | 8.56 | 8.38 | 3.01% | 2,118,396 |
| May 28, 2026 | 8.08 | 8.36 | 8.07 | 8.31 | 8.14 | 2.34% | 1,051,161 |
| May 27, 2026 | 8.60 | 8.74 | 8.07 | 8.12 | 7.95 | -5.03% | 1,308,647 |
| May 26, 2026 | 8.44 | 8.59 | 8.44 | 8.55 | 8.37 | 1.30% | 709,739 |
| May 22, 2026 | 8.39 | 8.49 | 8.37 | 8.44 | 8.27 | 1.08% | 648,391 |
| May 21, 2026 | 8.29 | 8.56 | 8.20 | 8.35 | 8.18 | 0.48% | 1,120,001 |
| May 20, 2026 | 8.26 | 8.50 | 8.12 | 8.31 | 8.14 | 0.73% | 1,183,458 |
| May 19, 2026 | 8.38 | 8.38 | 8.17 | 8.25 | 8.08 | -1.20% | 700,134 |
| May 18, 2026 | 8.20 | 8.40 | 8.15 | 8.35 | 8.18 | 2.58% | 939,176 |
| May 15, 2026 | 8.22 | 8.29 | 8.09 | 8.14 | 7.97 | 0.12% | 961,627 |
| May 14, 2026 | 7.95 | 8.21 | 7.95 | 8.13 | 7.96 | 3.04% | 961,331 |
| May 13, 2026 | 8.27 | 8.27 | 7.88 | 7.89 | 7.73 | -5.17% | 1,105,706 |
| May 12, 2026 | 8.37 | 8.45 | 8.21 | 8.32 | 8.15 | - | 835,871 |
| May 11, 2026 | 8.54 | 8.56 | 8.21 | 8.32 | 8.15 | -2.58% | 1,207,078 |
| May 8, 2026 | 8.79 | 8.79 | 8.52 | 8.54 | 8.36 | -2.84% | 560,980 |
| May 7, 2026 | 8.73 | 8.95 | 8.73 | 8.79 | 8.61 | 0.69% | 837,929 |