Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
12.38
+0.25 (2.06%)
At close: Dec 5, 2025, 4:00 PM EST
12.39
+0.01 (0.08%)
After-hours: Dec 5, 2025, 5:01 PM EST
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.28 | 12.50 | 12.24 | 12.39 | 12.39 | -0.48% | 723,876 |
| Dec 4, 2025 | 12.53 | 12.68 | 12.41 | 12.45 | 12.29 | -1.19% | 1,041,579 |
| Dec 3, 2025 | 12.60 | 12.77 | 12.59 | 12.60 | 12.44 | - | 1,259,190 |
| Dec 2, 2025 | 12.38 | 12.72 | 12.36 | 12.60 | 12.44 | 2.02% | 1,148,412 |
| Dec 1, 2025 | 12.28 | 12.52 | 12.11 | 12.35 | 12.19 | -0.40% | 759,157 |
| Nov 28, 2025 | 12.60 | 12.60 | 12.02 | 12.40 | 12.24 | -0.64% | 381,217 |
| Nov 26, 2025 | 12.52 | 12.63 | 12.46 | 12.48 | 12.32 | -0.64% | 940,589 |
| Nov 25, 2025 | 11.94 | 12.63 | 11.94 | 12.56 | 12.40 | 6.17% | 1,293,694 |
| Nov 24, 2025 | 11.84 | 11.99 | 11.66 | 11.83 | 11.68 | -0.34% | 1,563,876 |
| Nov 21, 2025 | 11.57 | 12.18 | 11.56 | 11.87 | 11.72 | 3.13% | 1,166,469 |
| Nov 20, 2025 | 11.69 | 11.94 | 11.40 | 11.51 | 11.36 | -1.20% | 1,138,629 |
| Nov 19, 2025 | 11.41 | 11.71 | 11.38 | 11.65 | 11.50 | 1.66% | 703,910 |
| Nov 18, 2025 | 11.33 | 11.52 | 11.25 | 11.46 | 11.31 | 1.06% | 917,302 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.32 | 11.34 | 11.19 | -6.05% | 792,269 |
| Nov 14, 2025 | 12.12 | 12.15 | 11.91 | 12.07 | 11.91 | -1.07% | 875,612 |
| Nov 13, 2025 | 12.15 | 12.33 | 12.12 | 12.20 | 12.04 | -0.16% | 636,968 |
| Nov 12, 2025 | 11.76 | 12.23 | 11.76 | 12.22 | 12.06 | 3.74% | 657,595 |
| Nov 11, 2025 | 11.78 | 11.85 | 11.72 | 11.78 | 11.63 | 0.34% | 389,318 |
| Nov 10, 2025 | 11.74 | 11.78 | 11.60 | 11.74 | 11.59 | 0.17% | 343,528 |
| Nov 7, 2025 | 11.67 | 11.75 | 11.60 | 11.72 | 11.57 | 0.43% | 475,813 |
| Nov 6, 2025 | 11.89 | 11.92 | 11.65 | 11.67 | 11.52 | -1.85% | 690,571 |
| Nov 5, 2025 | 12.00 | 12.09 | 11.79 | 11.89 | 11.74 | -0.92% | 696,849 |
| Nov 4, 2025 | 12.17 | 12.18 | 11.87 | 12.00 | 11.85 | -1.64% | 664,426 |
| Nov 3, 2025 | 12.16 | 12.27 | 11.94 | 12.20 | 12.04 | -0.25% | 800,976 |
| Oct 31, 2025 | 11.90 | 12.26 | 11.81 | 12.23 | 12.07 | 2.00% | 1,134,302 |
| Oct 30, 2025 | 11.50 | 12.25 | 11.50 | 11.99 | 11.84 | 2.74% | 1,419,613 |
| Oct 29, 2025 | 12.33 | 12.63 | 11.47 | 11.67 | 11.52 | -9.81% | 1,956,794 |
| Oct 28, 2025 | 12.89 | 12.97 | 12.75 | 12.94 | 12.77 | 0.15% | 609,932 |
| Oct 27, 2025 | 12.84 | 13.09 | 12.84 | 12.92 | 12.75 | 0.78% | 402,191 |
| Oct 24, 2025 | 12.89 | 13.01 | 12.74 | 12.82 | 12.66 | 1.02% | 809,465 |
| Oct 23, 2025 | 12.58 | 12.76 | 12.57 | 12.69 | 12.53 | 0.55% | 437,127 |
| Oct 22, 2025 | 12.54 | 12.70 | 12.47 | 12.62 | 12.46 | 1.12% | 429,085 |
| Oct 21, 2025 | 12.43 | 12.64 | 12.38 | 12.48 | 12.32 | 0.73% | 431,551 |
| Oct 20, 2025 | 12.21 | 12.43 | 12.21 | 12.39 | 12.23 | 1.64% | 416,802 |
| Oct 17, 2025 | 12.14 | 12.41 | 12.14 | 12.19 | 12.03 | 0.25% | 443,502 |
| Oct 16, 2025 | 12.49 | 12.54 | 12.08 | 12.16 | 12.00 | -2.84% | 459,172 |
| Oct 15, 2025 | 12.48 | 12.67 | 12.45 | 12.52 | 12.35 | 0.36% | 432,973 |
| Oct 14, 2025 | 12.05 | 12.56 | 12.00 | 12.47 | 12.31 | 2.38% | 540,494 |
| Oct 13, 2025 | 12.03 | 12.23 | 11.93 | 12.18 | 12.02 | 1.92% | 618,910 |
| Oct 10, 2025 | 12.33 | 12.37 | 11.91 | 11.95 | 11.80 | -3.00% | 763,341 |
| Oct 9, 2025 | 12.43 | 12.45 | 12.27 | 12.32 | 12.16 | -0.96% | 666,632 |
| Oct 8, 2025 | 12.64 | 12.73 | 12.43 | 12.44 | 12.28 | -1.27% | 637,677 |
| Oct 7, 2025 | 12.87 | 12.99 | 12.42 | 12.60 | 12.44 | -2.02% | 1,374,119 |
| Oct 6, 2025 | 13.32 | 13.45 | 12.83 | 12.86 | 12.69 | -3.24% | 793,308 |
| Oct 3, 2025 | 13.19 | 13.42 | 13.19 | 13.29 | 13.12 | 0.99% | 831,700 |
| Oct 2, 2025 | 13.20 | 13.35 | 13.04 | 13.16 | 12.99 | -0.53% | 1,020,347 |
| Oct 1, 2025 | 13.10 | 13.50 | 13.06 | 13.23 | 13.06 | 0.61% | 1,230,832 |
| Sep 30, 2025 | 13.10 | 13.23 | 12.89 | 13.15 | 12.98 | 0.46% | 1,041,527 |
| Sep 29, 2025 | 12.87 | 13.12 | 12.72 | 13.09 | 12.92 | 2.03% | 851,937 |
| Sep 26, 2025 | 12.89 | 12.89 | 12.66 | 12.83 | 12.67 | -0.16% | 705,509 |
| Sep 25, 2025 | 12.99 | 12.99 | 12.77 | 12.85 | 12.68 | -1.08% | 576,129 |
| Sep 24, 2025 | 12.91 | 13.11 | 12.91 | 12.99 | 12.82 | 0.54% | 587,481 |
| Sep 23, 2025 | 13.01 | 13.17 | 12.87 | 12.92 | 12.75 | -0.46% | 807,455 |
| Sep 22, 2025 | 13.22 | 13.37 | 12.88 | 12.98 | 12.81 | -2.48% | 1,153,259 |
| Sep 19, 2025 | 13.40 | 13.43 | 13.16 | 13.31 | 13.14 | -0.22% | 2,432,572 |
| Sep 18, 2025 | 13.17 | 13.39 | 13.14 | 13.34 | 13.17 | 1.75% | 705,834 |
| Sep 17, 2025 | 13.01 | 13.40 | 12.96 | 13.11 | 12.94 | 1.08% | 762,305 |
| Sep 16, 2025 | 13.07 | 13.07 | 12.78 | 12.97 | 12.80 | -0.92% | 888,581 |
| Sep 15, 2025 | 12.96 | 13.25 | 12.81 | 13.09 | 12.92 | 1.71% | 933,859 |
| Sep 12, 2025 | 13.20 | 13.20 | 12.86 | 12.87 | 12.70 | -2.43% | 611,248 |
| Sep 11, 2025 | 13.02 | 13.21 | 12.93 | 13.19 | 13.02 | 1.46% | 705,991 |
| Sep 10, 2025 | 13.37 | 13.47 | 12.94 | 13.00 | 12.83 | -3.20% | 1,083,765 |
| Sep 9, 2025 | 13.63 | 13.69 | 13.39 | 13.43 | 13.26 | -1.32% | 558,618 |
| Sep 8, 2025 | 13.75 | 13.75 | 13.44 | 13.61 | 13.44 | -0.87% | 620,360 |
| Sep 5, 2025 | 13.69 | 13.84 | 13.56 | 13.73 | 13.55 | -0.29% | 688,156 |
| Sep 4, 2025 | 13.03 | 13.79 | 12.95 | 13.77 | 13.44 | 0.95% | 1,632,807 |
| Sep 3, 2025 | 13.71 | 13.87 | 13.51 | 13.64 | 13.31 | -0.66% | 1,010,145 |
| Sep 2, 2025 | 13.61 | 13.74 | 13.41 | 13.73 | 13.40 | 0.15% | 458,295 |
| Aug 29, 2025 | 13.64 | 13.74 | 13.55 | 13.71 | 13.38 | 0.37% | 701,968 |
| Aug 28, 2025 | 13.56 | 13.70 | 13.48 | 13.66 | 13.33 | 0.52% | 472,888 |
| Aug 27, 2025 | 13.61 | 13.82 | 13.37 | 13.59 | 13.26 | -0.59% | 816,745 |
| Aug 26, 2025 | 13.53 | 13.76 | 13.48 | 13.67 | 13.34 | 0.96% | 885,474 |
| Aug 25, 2025 | 13.54 | 13.65 | 13.22 | 13.54 | 13.21 | -0.15% | 477,957 |
| Aug 22, 2025 | 13.17 | 13.72 | 13.14 | 13.56 | 13.23 | 3.83% | 891,573 |
| Aug 21, 2025 | 12.94 | 13.10 | 12.80 | 13.06 | 12.74 | 0.08% | 612,075 |
| Aug 20, 2025 | 12.91 | 13.10 | 12.80 | 13.05 | 12.73 | 1.01% | 654,707 |
| Aug 19, 2025 | 12.99 | 13.13 | 12.76 | 12.92 | 12.61 | -0.08% | 531,797 |
| Aug 18, 2025 | 12.75 | 13.07 | 12.74 | 12.93 | 12.62 | 1.17% | 698,028 |
| Aug 15, 2025 | 13.20 | 13.21 | 12.76 | 12.78 | 12.47 | -2.81% | 890,445 |
| Aug 14, 2025 | 13.01 | 13.17 | 12.88 | 13.15 | 12.83 | -0.23% | 621,684 |
| Aug 13, 2025 | 12.94 | 13.19 | 12.94 | 13.18 | 12.86 | 2.25% | 808,599 |
| Aug 12, 2025 | 12.62 | 13.03 | 12.62 | 12.89 | 12.58 | 3.29% | 606,114 |
| Aug 11, 2025 | 12.45 | 12.51 | 12.36 | 12.48 | 12.18 | 0.56% | 547,604 |
| Aug 8, 2025 | 12.51 | 12.61 | 12.34 | 12.41 | 12.11 | -0.16% | 579,643 |
| Aug 7, 2025 | 12.57 | 12.60 | 12.42 | 12.43 | 12.13 | -0.16% | 540,458 |
| Aug 6, 2025 | 12.49 | 12.64 | 12.38 | 12.45 | 12.15 | -0.40% | 870,236 |
| Aug 5, 2025 | 12.80 | 12.89 | 12.20 | 12.50 | 12.20 | -1.65% | 2,643,334 |
| Aug 4, 2025 | 12.80 | 12.95 | 12.62 | 12.71 | 12.40 | 0.39% | 1,031,499 |
| Aug 1, 2025 | 12.80 | 12.84 | 12.49 | 12.66 | 12.35 | -2.16% | 936,068 |
| Jul 31, 2025 | 12.62 | 13.13 | 12.52 | 12.94 | 12.63 | 2.05% | 1,261,475 |
| Jul 30, 2025 | 13.00 | 13.65 | 12.64 | 12.68 | 12.37 | -8.05% | 2,189,481 |
| Jul 29, 2025 | 14.14 | 14.20 | 13.64 | 13.79 | 13.45 | -1.92% | 1,160,526 |
| Jul 28, 2025 | 13.98 | 14.20 | 13.92 | 14.06 | 13.72 | 0.57% | 918,573 |
| Jul 25, 2025 | 13.78 | 14.08 | 13.60 | 13.98 | 13.64 | 2.12% | 813,123 |
| Jul 24, 2025 | 14.29 | 14.29 | 13.67 | 13.69 | 13.36 | -4.80% | 1,013,203 |
| Jul 23, 2025 | 14.23 | 14.41 | 14.03 | 14.38 | 14.03 | 1.77% | 842,231 |
| Jul 22, 2025 | 14.27 | 14.35 | 14.13 | 14.13 | 13.79 | -0.98% | 875,199 |
| Jul 21, 2025 | 14.23 | 14.49 | 14.11 | 14.27 | 13.92 | 0.99% | 1,078,726 |
| Jul 18, 2025 | 14.54 | 14.54 | 13.84 | 14.13 | 13.79 | -1.81% | 1,349,056 |
| Jul 17, 2025 | 14.74 | 14.94 | 14.30 | 14.39 | 14.04 | -2.70% | 1,190,330 |