Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
8.14
+0.01 (0.12%)
May 15, 2026, 4:00 PM EDT - Market closed
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.22 | 8.29 | 8.09 | 8.14 | 8.14 | 0.12% | 961,627 |
| May 14, 2026 | 7.95 | 8.21 | 7.95 | 8.13 | 8.13 | 3.04% | 961,331 |
| May 13, 2026 | 8.27 | 8.27 | 7.88 | 7.89 | 7.89 | -5.17% | 1,105,706 |
| May 12, 2026 | 8.37 | 8.45 | 8.21 | 8.32 | 8.32 | - | 835,871 |
| May 11, 2026 | 8.54 | 8.56 | 8.21 | 8.32 | 8.32 | -2.58% | 1,207,078 |
| May 8, 2026 | 8.79 | 8.79 | 8.52 | 8.54 | 8.54 | -2.84% | 560,980 |
| May 7, 2026 | 8.73 | 8.95 | 8.73 | 8.79 | 8.79 | 0.69% | 837,929 |
| May 6, 2026 | 8.83 | 8.96 | 8.72 | 8.73 | 8.73 | 0.23% | 1,076,346 |
| May 5, 2026 | 8.98 | 9.03 | 8.67 | 8.71 | 8.71 | -3.01% | 818,366 |
| May 4, 2026 | 9.11 | 9.19 | 8.92 | 8.98 | 8.98 | -2.07% | 838,088 |
| May 1, 2026 | 9.34 | 9.34 | 9.11 | 9.17 | 9.17 | -0.76% | 2,188,596 |
| Apr 30, 2026 | 9.51 | 9.57 | 9.09 | 9.24 | 9.24 | -2.84% | 1,424,446 |
| Apr 29, 2026 | 9.58 | 9.84 | 9.15 | 9.51 | 9.51 | 3.71% | 2,012,764 |
| Apr 28, 2026 | 8.96 | 9.22 | 8.96 | 9.17 | 9.17 | 3.15% | 954,368 |
| Apr 27, 2026 | 8.91 | 9.13 | 8.84 | 8.89 | 8.89 | -0.67% | 784,446 |
| Apr 24, 2026 | 8.76 | 9.05 | 8.76 | 8.95 | 8.95 | 1.24% | 717,191 |
| 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% | 852,832 |
| Apr 21, 2026 | 9.07 | 9.16 | 8.95 | 8.98 | 8.98 | -0.33% | 834,956 |
| Apr 20, 2026 | 8.73 | 9.09 | 8.73 | 9.01 | 9.01 | 1.58% | 1,185,771 |
| Apr 17, 2026 | 8.51 | 8.89 | 8.50 | 8.87 | 8.87 | 5.85% | 1,131,741 |
| 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% | 675,965 |
| Apr 13, 2026 | 7.86 | 8.21 | 7.80 | 8.16 | 8.16 | 2.77% | 982,768 |
| 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% | 847,879 |
| Apr 8, 2026 | 8.68 | 8.79 | 8.53 | 8.62 | 8.62 | 1.41% | 994,153 |
| Apr 7, 2026 | 8.31 | 8.51 | 8.25 | 8.50 | 8.50 | 1.80% | 960,134 |
| Apr 6, 2026 | 8.24 | 8.38 | 8.21 | 8.35 | 8.35 | 0.60% | 653,275 |
| Apr 2, 2026 | 8.17 | 8.36 | 8.08 | 8.30 | 8.30 | 0.12% | 682,752 |
| Apr 1, 2026 | 8.23 | 8.41 | 8.17 | 8.29 | 8.29 | 1.34% | 709,188 |
| 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% | 857,424 |
| Mar 27, 2026 | 8.20 | 8.20 | 8.03 | 8.07 | 8.07 | -1.94% | 668,948 |
| 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% | 1,211,405 |
| 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% | 925,218 |
| 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% | 918,135 |
| Mar 13, 2026 | 8.08 | 8.17 | 7.86 | 8.13 | 8.13 | 0.87% | 1,260,602 |
| 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% | 1,327,894 |
| Mar 6, 2026 | 8.21 | 8.32 | 8.00 | 8.30 | 8.30 | -3.04% | 859,289 |