Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
8.89
-0.06 (-0.67%)
At close: Apr 27, 2026, 4:00 PM EDT
8.98
+0.09 (1.01%)
After-hours: Apr 27, 2026, 4:40 PM EDT
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.91 | 9.13 | 8.84 | 8.91 | - | -0.50% | 462,534 |
| Apr 24, 2026 | 8.76 | 9.05 | 8.76 | 8.95 | 8.95 | 1.24% | 670,347 |
| Apr 23, 2026 | 8.87 | 8.92 | 8.62 | 8.84 | 8.84 | -1.01% | 797,182 |
| Apr 22, 2026 | 8.98 | 9.04 | 8.81 | 8.93 | 8.93 | -0.56% | 830,181 |
| Apr 21, 2026 | 9.07 | 9.16 | 8.95 | 8.98 | 8.98 | -0.33% | 823,158 |
| Apr 20, 2026 | 8.73 | 9.09 | 8.73 | 9.01 | 9.01 | 1.58% | 1,162,051 |
| Apr 17, 2026 | 8.51 | 8.89 | 8.50 | 8.87 | 8.87 | 5.85% | 1,130,607 |
| Apr 16, 2026 | 8.40 | 8.57 | 8.37 | 8.38 | 8.38 | -0.71% | 1,185,286 |
| Apr 15, 2026 | 8.30 | 8.51 | 8.27 | 8.44 | 8.44 | 1.93% | 810,818 |
| Apr 14, 2026 | 8.16 | 8.29 | 8.12 | 8.28 | 8.28 | 1.47% | 675,667 |
| Apr 13, 2026 | 7.86 | 8.21 | 7.80 | 8.16 | 8.16 | 2.77% | 982,763 |
| Apr 10, 2026 | 8.30 | 8.30 | 7.91 | 7.94 | 7.94 | -4.34% | 761,058 |
| Apr 9, 2026 | 8.53 | 8.55 | 8.22 | 8.30 | 8.30 | -3.71% | 847,567 |
| Apr 8, 2026 | 8.68 | 8.79 | 8.53 | 8.62 | 8.62 | 1.41% | 933,774 |
| Apr 7, 2026 | 8.31 | 8.51 | 8.25 | 8.50 | 8.50 | 1.80% | 958,742 |
| Apr 6, 2026 | 8.24 | 8.38 | 8.21 | 8.35 | 8.35 | 0.60% | 653,263 |
| Apr 2, 2026 | 8.17 | 8.36 | 8.08 | 8.30 | 8.30 | 0.12% | 682,747 |
| Apr 1, 2026 | 8.23 | 8.41 | 8.17 | 8.29 | 8.29 | 1.34% | 709,163 |
| Mar 31, 2026 | 8.11 | 8.26 | 8.03 | 8.18 | 8.18 | 0.99% | 1,213,131 |
| Mar 30, 2026 | 8.11 | 8.19 | 8.04 | 8.10 | 8.10 | 0.37% | 831,776 |
| Mar 27, 2026 | 8.20 | 8.20 | 8.03 | 8.07 | 8.07 | -1.94% | 645,889 |
| Mar 26, 2026 | 8.17 | 8.29 | 8.13 | 8.23 | 8.23 | 0.73% | 807,213 |
| Mar 25, 2026 | 8.27 | 8.32 | 7.97 | 8.17 | 8.17 | 0.37% | 658,086 |
| Mar 24, 2026 | 8.18 | 8.31 | 8.06 | 8.14 | 8.14 | -1.21% | 1,152,106 |
| Mar 23, 2026 | 8.27 | 8.39 | 8.07 | 8.24 | 8.24 | 2.49% | 910,193 |
| Mar 20, 2026 | 8.13 | 8.18 | 7.98 | 8.04 | 8.04 | -0.86% | 2,682,483 |
| Mar 19, 2026 | 8.07 | 8.18 | 7.94 | 8.11 | 8.11 | - | 776,594 |
| Mar 18, 2026 | 8.16 | 8.25 | 8.06 | 8.11 | 8.11 | -1.34% | 805,809 |
| Mar 17, 2026 | 8.34 | 8.40 | 8.08 | 8.22 | 8.22 | -0.48% | 950,403 |
| Mar 16, 2026 | 8.16 | 8.37 | 8.15 | 8.26 | 8.26 | 1.60% | 916,437 |
| Mar 13, 2026 | 8.08 | 8.17 | 7.86 | 8.13 | 8.13 | 0.87% | 1,259,485 |
| Mar 12, 2026 | 7.96 | 8.10 | 7.91 | 8.06 | 8.06 | -0.62% | 882,479 |
| Mar 11, 2026 | 8.09 | 8.14 | 7.91 | 8.11 | 8.11 | -0.25% | 919,320 |
| Mar 10, 2026 | 8.27 | 8.34 | 8.07 | 8.13 | 8.13 | -1.45% | 754,477 |
| Mar 9, 2026 | 8.15 | 8.27 | 7.95 | 8.25 | 8.25 | -0.60% | 1,327,780 |
| Mar 6, 2026 | 8.21 | 8.32 | 8.00 | 8.30 | 8.30 | -3.04% | 859,168 |
| Mar 5, 2026 | 8.61 | 8.74 | 8.46 | 8.56 | 8.40 | -1.38% | 862,546 |
| Mar 4, 2026 | 8.63 | 8.77 | 8.52 | 8.68 | 8.52 | 0.93% | 682,978 |
| Mar 3, 2026 | 8.47 | 8.66 | 8.30 | 8.60 | 8.44 | -0.23% | 779,148 |
| Mar 2, 2026 | 8.53 | 8.72 | 8.36 | 8.62 | 8.46 | -1.93% | 1,223,108 |
| Feb 27, 2026 | 8.87 | 8.87 | 8.50 | 8.79 | 8.63 | -2.22% | 1,549,640 |
| Feb 26, 2026 | 8.93 | 9.05 | 8.81 | 8.99 | 8.82 | 0.90% | 952,952 |
| Feb 25, 2026 | 8.80 | 8.91 | 8.56 | 8.91 | 8.74 | 2.18% | 878,871 |
| Feb 24, 2026 | 8.98 | 9.10 | 8.71 | 8.72 | 8.56 | -3.00% | 1,158,319 |
| Feb 23, 2026 | 9.36 | 9.38 | 8.96 | 8.99 | 8.82 | -4.06% | 1,098,021 |
| Feb 20, 2026 | 9.39 | 9.66 | 9.34 | 9.37 | 9.19 | -1.37% | 845,633 |
| Feb 19, 2026 | 9.48 | 9.55 | 9.42 | 9.50 | 9.32 | -0.52% | 757,944 |
| Feb 18, 2026 | 9.48 | 9.63 | 9.39 | 9.55 | 9.37 | 0.74% | 1,464,488 |
| Feb 17, 2026 | 9.34 | 9.51 | 9.15 | 9.48 | 9.30 | 1.50% | 1,639,044 |
| Feb 13, 2026 | 9.45 | 9.63 | 9.33 | 9.34 | 9.17 | -0.53% | 827,598 |