Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
8.84
+0.30 (3.51%)
At close: Aug 12, 2026, 4:00 PM EDT
8.84
0.00 (0.00%)
After-hours: Aug 12, 2026, 4:10 PM EDT
Navient Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8.56 | 8.78 | 8.42 | 8.80 | - | 2.99% | 617,079 |
| Aug 11, 2026 | 8.54 | 8.73 | 8.52 | 8.54 | 8.54 | 0.83% | 967,436 |
| Aug 10, 2026 | 8.81 | 9.00 | 8.39 | 8.47 | 8.47 | -6.72% | 2,007,407 |
| Aug 7, 2026 | 8.79 | 9.36 | 8.46 | 9.08 | 9.08 | -4.32% | 3,910,142 |
| Aug 6, 2026 | 9.13 | 9.53 | 8.98 | 9.49 | 9.49 | 4.75% | 2,496,924 |
| Aug 5, 2026 | 9.34 | 9.35 | 9.02 | 9.06 | 9.06 | -3.21% | 833,447 |
| Aug 4, 2026 | 8.84 | 9.38 | 8.84 | 9.36 | 9.36 | 6.00% | 1,245,276 |
| Aug 3, 2026 | 8.57 | 8.90 | 8.57 | 8.83 | 8.83 | 5.24% | 868,113 |
| Jul 31, 2026 | 8.41 | 8.54 | 8.22 | 8.39 | 8.39 | -0.71% | 765,246 |
| Jul 30, 2026 | 8.60 | 8.61 | 8.21 | 8.45 | 8.45 | -2.99% | 819,766 |
| Jul 29, 2026 | 8.66 | 8.88 | 8.66 | 8.71 | 8.71 | -0.46% | 816,203 |
| Jul 28, 2026 | 8.71 | 8.88 | 8.68 | 8.75 | 8.75 | 1.63% | 605,936 |
| Jul 27, 2026 | 8.39 | 8.63 | 8.37 | 8.61 | 8.61 | 4.62% | 775,693 |
| Jul 24, 2026 | 8.47 | 8.69 | 8.18 | 8.23 | 8.23 | -2.49% | 874,096 |
| Jul 23, 2026 | 8.56 | 8.62 | 8.41 | 8.44 | 8.44 | -1.97% | 1,077,376 |
| Jul 22, 2026 | 8.71 | 8.71 | 8.38 | 8.61 | 8.61 | -0.81% | 796,628 |
| Jul 21, 2026 | 8.58 | 8.72 | 8.56 | 8.68 | 8.68 | 0.46% | 613,917 |
| Jul 20, 2026 | 8.65 | 8.68 | 8.52 | 8.64 | 8.64 | -0.12% | 567,940 |
| 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% | 664,951 |
| 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% | 608,218 |
| Jul 13, 2026 | 8.30 | 8.56 | 8.24 | 8.43 | 8.43 | 2.31% | 918,597 |
| 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% | 977,413 |
| Jul 8, 2026 | 8.27 | 8.34 | 8.07 | 8.08 | 8.08 | -3.23% | 881,781 |
| 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 |