Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
9.26
+0.15 (1.65%)
At close: Oct 12, 2026, 4:00 PM EDT
9.26
0.00 (0.00%)
Pre-market: Oct 13, 2026, 4:03 AM EDT
Navient Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.21 | 9.50 | 9.14 | 9.26 | 9.26 | 1.65% | 1,378,592 |
| Oct 9, 2026 | 9.30 | 9.33 | 9.06 | 9.11 | 9.11 | -1.73% | 655,905 |
| Oct 8, 2026 | 9.00 | 9.32 | 9.00 | 9.27 | 9.27 | 2.54% | 1,179,306 |
| Oct 7, 2026 | 8.86 | 9.17 | 8.82 | 9.04 | 9.04 | 1.23% | 1,680,734 |
| Oct 6, 2026 | 9.09 | 9.13 | 8.91 | 8.93 | 8.93 | -1.22% | 945,098 |
| Oct 5, 2026 | 9.08 | 9.15 | 8.95 | 9.04 | 9.04 | -1.63% | 1,124,919 |
| 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 |
| Aug 21, 2026 | 9.19 | 9.51 | 9.18 | 9.45 | 9.29 | 3.85% | 859,516 |
| Aug 20, 2026 | 9.20 | 9.23 | 8.99 | 9.10 | 8.95 | -1.62% | 1,024,869 |
| Aug 19, 2026 | 9.07 | 9.28 | 9.07 | 9.25 | 9.09 | 2.78% | 1,249,593 |
| Aug 18, 2026 | 9.17 | 9.30 | 8.95 | 9.00 | 8.85 | -1.75% | 936,587 |
| Aug 17, 2026 | 9.15 | 9.36 | 8.99 | 9.16 | 9.01 | -0.11% | 1,186,236 |
| Aug 14, 2026 | 9.23 | 9.31 | 8.90 | 9.17 | 9.02 | -0.76% | 1,183,183 |
| Aug 13, 2026 | 8.95 | 9.32 | 8.94 | 9.24 | 9.08 | 4.52% | 1,413,233 |
| Aug 12, 2026 | 8.56 | 8.89 | 8.42 | 8.84 | 8.69 | 3.51% | 1,065,161 |
| Aug 11, 2026 | 8.54 | 8.73 | 8.52 | 8.54 | 8.40 | 0.83% | 981,017 |
| Aug 10, 2026 | 8.81 | 9.00 | 8.39 | 8.47 | 8.33 | -6.72% | 2,007,668 |
| Aug 7, 2026 | 8.79 | 9.36 | 8.46 | 9.08 | 8.93 | -4.32% | 3,910,144 |
| Aug 6, 2026 | 9.13 | 9.53 | 8.98 | 9.49 | 9.33 | 4.75% | 2,496,924 |
| Aug 5, 2026 | 9.34 | 9.35 | 9.02 | 9.06 | 8.91 | -3.21% | 833,447 |
| Aug 4, 2026 | 8.84 | 9.38 | 8.84 | 9.36 | 9.20 | 6.00% | 1,245,276 |
| Aug 3, 2026 | 8.57 | 8.90 | 8.57 | 8.83 | 8.68 | 5.24% | 868,113 |