Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
9.00
-0.30 (-3.23%)
Nov 2, 2026, 4:00 PM EST - Market closed
Navient Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.35 | 9.45 | 8.96 | 9.00 | 9.00 | -3.23% | 2,339,456 |
| Oct 30, 2026 | 8.95 | 9.31 | 8.83 | 9.30 | 9.30 | 2.42% | 1,986,198 |
| Oct 29, 2026 | 8.34 | 9.09 | 8.34 | 9.08 | 9.08 | 11.55% | 1,333,654 |
| Oct 28, 2026 | 8.39 | 8.50 | 8.01 | 8.14 | 8.14 | -3.33% | 1,870,701 |
| Oct 27, 2026 | 8.48 | 8.55 | 8.36 | 8.42 | 8.42 | - | 1,587,444 |
| Oct 26, 2026 | 8.50 | 8.67 | 8.40 | 8.42 | 8.42 | -0.94% | 1,080,915 |
| Oct 23, 2026 | 8.72 | 8.79 | 8.34 | 8.50 | 8.50 | -4.06% | 1,783,887 |
| Oct 22, 2026 | 8.85 | 9.03 | 8.41 | 8.86 | 8.86 | -1.88% | 2,067,615 |
| Oct 21, 2026 | 9.02 | 9.14 | 8.98 | 9.03 | 9.03 | 0.56% | 766,248 |
| Oct 20, 2026 | 9.08 | 9.41 | 8.97 | 8.98 | 8.98 | -1.21% | 1,370,122 |
| Oct 19, 2026 | 9.28 | 9.29 | 9.04 | 9.09 | 9.09 | -2.05% | 671,903 |
| Oct 16, 2026 | 9.63 | 9.73 | 9.25 | 9.28 | 9.28 | -2.93% | 1,142,848 |
| Oct 15, 2026 | 9.38 | 9.62 | 9.32 | 9.56 | 9.56 | 3.24% | 1,249,298 |
| Oct 14, 2026 | 9.34 | 9.35 | 9.08 | 9.26 | 9.26 | -1.70% | 1,360,816 |
| Oct 13, 2026 | 9.31 | 9.45 | 9.17 | 9.42 | 9.42 | 1.73% | 931,242 |
| Oct 12, 2026 | 9.21 | 9.50 | 9.14 | 9.26 | 9.26 | 1.65% | 1,378,591 |
| Oct 9, 2026 | 9.30 | 9.33 | 9.06 | 9.11 | 9.11 | -1.73% | 662,074 |
| Oct 8, 2026 | 9.00 | 9.32 | 9.00 | 9.27 | 9.27 | 2.54% | 1,180,737 |
| Oct 7, 2026 | 8.86 | 9.17 | 8.82 | 9.04 | 9.04 | 1.23% | 1,682,015 |
| Oct 6, 2026 | 9.09 | 9.13 | 8.91 | 8.93 | 8.93 | -1.22% | 956,804 |
| Oct 5, 2026 | 9.08 | 9.15 | 8.95 | 9.04 | 9.04 | -1.63% | 1,124,924 |
| Oct 2, 2026 | 9.27 | 9.30 | 9.12 | 9.19 | 9.19 | 0.88% | 875,434 |
| Oct 1, 2026 | 9.10 | 9.19 | 8.84 | 9.11 | 9.11 | 0.44% | 1,471,990 |
| Sep 30, 2026 | 9.16 | 9.16 | 8.89 | 9.07 | 9.07 | - | 1,534,845 |
| Sep 29, 2026 | 8.86 | 9.23 | 8.75 | 9.07 | 9.07 | 2.37% | 1,382,760 |
| Sep 28, 2026 | 9.04 | 9.10 | 8.77 | 8.86 | 8.86 | -2.85% | 1,150,688 |
| Sep 25, 2026 | 9.30 | 9.33 | 9.00 | 9.12 | 9.12 | -1.94% | 1,042,437 |
| Sep 24, 2026 | 9.13 | 9.35 | 9.04 | 9.30 | 9.30 | 1.53% | 1,879,163 |
| Sep 23, 2026 | 9.39 | 9.48 | 9.06 | 9.16 | 9.16 | -3.38% | 1,305,975 |
| Sep 22, 2026 | 9.67 | 9.73 | 9.29 | 9.48 | 9.48 | -0.94% | 1,515,992 |
| Sep 21, 2026 | 9.53 | 9.74 | 9.50 | 9.57 | 9.57 | 0.63% | 1,136,727 |
| Sep 18, 2026 | 9.81 | 9.83 | 9.36 | 9.51 | 9.51 | -3.35% | 3,870,331 |
| Sep 17, 2026 | 9.87 | 10.03 | 9.72 | 9.84 | 9.84 | 1.03% | 1,849,852 |
| Sep 16, 2026 | 9.92 | 10.15 | 9.69 | 9.74 | 9.74 | -2.60% | 2,683,178 |
| Sep 15, 2026 | 9.78 | 10.07 | 9.65 | 10.00 | 10.00 | 2.25% | 1,291,856 |
| Sep 14, 2026 | 9.45 | 9.81 | 9.41 | 9.78 | 9.78 | 3.82% | 1,691,125 |
| Sep 11, 2026 | 9.26 | 9.47 | 9.11 | 9.42 | 9.42 | 2.95% | 763,318 |
| Sep 10, 2026 | 9.23 | 9.26 | 9.11 | 9.15 | 9.15 | -1.40% | 1,122,685 |
| Sep 9, 2026 | 9.42 | 9.45 | 9.20 | 9.28 | 9.28 | -2.01% | 1,208,593 |
| Sep 8, 2026 | 9.54 | 9.71 | 9.45 | 9.47 | 9.47 | -1.66% | 1,464,517 |
| Sep 4, 2026 | 9.27 | 9.85 | 9.18 | 9.63 | 9.63 | 3.33% | 1,415,157 |
| Sep 3, 2026 | 9.65 | 9.73 | 9.43 | 9.48 | 9.32 | -0.84% | 1,257,144 |
| Sep 2, 2026 | 9.33 | 9.75 | 9.33 | 9.56 | 9.40 | 3.02% | 1,557,763 |
| Sep 1, 2026 | 9.45 | 9.52 | 9.26 | 9.28 | 9.12 | -2.42% | 1,279,699 |
| Aug 31, 2026 | 9.45 | 9.61 | 9.40 | 9.51 | 9.35 | 0.53% | 1,175,600 |
| Aug 28, 2026 | 9.36 | 9.75 | 9.36 | 9.46 | 9.30 | 1.61% | 1,107,179 |
| Aug 27, 2026 | 9.30 | 9.39 | 9.12 | 9.31 | 9.15 | -0.64% | 902,260 |
| Aug 26, 2026 | 9.48 | 9.54 | 9.35 | 9.37 | 9.21 | -1.26% | 653,828 |
| Aug 25, 2026 | 9.43 | 9.55 | 9.28 | 9.49 | 9.33 | 0.21% | 756,338 |
| Aug 24, 2026 | 9.44 | 9.58 | 9.33 | 9.47 | 9.31 | 0.21% | 966,954 |