Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
8.57
+0.04 (0.47%)
Jun 30, 2026, 3:43 PM EDT - Market open
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.66 | 8.77 | 8.48 | 8.53 | 8.53 | -1.95% | 1,281,485 |
| Jun 26, 2026 | 8.50 | 8.78 | 8.38 | 8.70 | 8.70 | 2.84% | 2,120,489 |
| Jun 25, 2026 | 8.38 | 8.72 | 8.38 | 8.46 | 8.46 | 0.36% | 1,144,808 |
| Jun 24, 2026 | 7.98 | 8.55 | 7.98 | 8.43 | 8.43 | 5.64% | 1,116,645 |
| Jun 23, 2026 | 7.98 | 8.07 | 7.90 | 7.98 | 7.98 | 1.40% | 1,202,337 |
| Jun 22, 2026 | 8.05 | 8.14 | 7.80 | 7.87 | 7.87 | -2.72% | 1,551,074 |
| 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 |
| Jun 1, 2026 | 8.56 | 8.60 | 8.40 | 8.49 | 8.32 | -0.82% | 1,444,669 |
| May 29, 2026 | 8.30 | 8.63 | 8.21 | 8.56 | 8.38 | 3.01% | 2,118,396 |
| May 28, 2026 | 8.08 | 8.36 | 8.07 | 8.31 | 8.14 | 2.34% | 1,051,161 |
| May 27, 2026 | 8.60 | 8.74 | 8.07 | 8.12 | 7.95 | -5.03% | 1,308,647 |
| May 26, 2026 | 8.44 | 8.59 | 8.44 | 8.55 | 8.37 | 1.30% | 709,739 |
| May 22, 2026 | 8.39 | 8.49 | 8.37 | 8.44 | 8.27 | 1.08% | 648,391 |
| May 21, 2026 | 8.29 | 8.56 | 8.20 | 8.35 | 8.18 | 0.48% | 1,120,001 |
| May 20, 2026 | 8.26 | 8.50 | 8.12 | 8.31 | 8.14 | 0.73% | 1,183,458 |
| May 19, 2026 | 8.38 | 8.38 | 8.17 | 8.25 | 8.08 | -1.20% | 700,134 |
| May 18, 2026 | 8.20 | 8.40 | 8.15 | 8.35 | 8.18 | 2.58% | 939,176 |
| May 15, 2026 | 8.22 | 8.29 | 8.09 | 8.14 | 7.97 | 0.12% | 961,627 |
| May 14, 2026 | 7.95 | 8.21 | 7.95 | 8.13 | 7.96 | 3.04% | 961,331 |
| May 13, 2026 | 8.27 | 8.27 | 7.88 | 7.89 | 7.73 | -5.17% | 1,105,706 |
| May 12, 2026 | 8.37 | 8.45 | 8.21 | 8.32 | 8.15 | - | 835,871 |
| May 11, 2026 | 8.54 | 8.56 | 8.21 | 8.32 | 8.15 | -2.58% | 1,207,078 |
| May 8, 2026 | 8.79 | 8.79 | 8.52 | 8.54 | 8.36 | -2.84% | 560,980 |
| May 7, 2026 | 8.73 | 8.95 | 8.73 | 8.79 | 8.61 | 0.69% | 837,929 |
| May 6, 2026 | 8.83 | 8.96 | 8.72 | 8.73 | 8.55 | 0.23% | 1,076,346 |
| May 5, 2026 | 8.98 | 9.03 | 8.67 | 8.71 | 8.53 | -3.01% | 818,366 |
| May 4, 2026 | 9.11 | 9.19 | 8.92 | 8.98 | 8.80 | -2.07% | 838,088 |
| May 1, 2026 | 9.34 | 9.34 | 9.11 | 9.17 | 8.98 | -0.76% | 2,188,596 |
| Apr 30, 2026 | 9.51 | 9.57 | 9.09 | 9.24 | 9.05 | -2.84% | 1,424,446 |
| Apr 29, 2026 | 9.58 | 9.84 | 9.15 | 9.51 | 9.31 | 3.71% | 2,012,764 |
| Apr 28, 2026 | 8.96 | 9.22 | 8.96 | 9.17 | 8.98 | 3.15% | 954,368 |
| Apr 27, 2026 | 8.91 | 9.13 | 8.84 | 8.89 | 8.71 | -0.67% | 784,446 |
| Apr 24, 2026 | 8.76 | 9.05 | 8.76 | 8.95 | 8.77 | 1.24% | 717,191 |
| Apr 23, 2026 | 8.87 | 8.92 | 8.62 | 8.84 | 8.66 | -1.01% | 797,182 |
| Apr 22, 2026 | 8.98 | 9.04 | 8.81 | 8.93 | 8.75 | -0.56% | 852,832 |
| Apr 21, 2026 | 9.07 | 9.16 | 8.95 | 8.98 | 8.80 | -0.33% | 834,956 |
| Apr 20, 2026 | 8.73 | 9.09 | 8.73 | 9.01 | 8.82 | 1.58% | 1,185,771 |
| Apr 17, 2026 | 8.51 | 8.89 | 8.50 | 8.87 | 8.69 | 5.85% | 1,131,741 |