Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
8.25
-0.05 (-0.60%)
Mar 9, 2026, 3:54 PM EDT - Market open
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.15 | 8.16 | 7.95 | 7.95 | - | -4.22% | 642,065 |
| 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 |
| Feb 12, 2026 | 9.84 | 10.05 | 9.35 | 9.39 | 9.21 | -4.57% | 1,318,629 |
| Feb 11, 2026 | 9.85 | 9.98 | 9.69 | 9.84 | 9.66 | -0.61% | 1,456,677 |
| Feb 10, 2026 | 10.02 | 10.18 | 9.89 | 9.90 | 9.71 | -1.30% | 822,826 |
| Feb 9, 2026 | 10.00 | 10.07 | 9.92 | 10.03 | 9.84 | -0.20% | 952,299 |
| Feb 6, 2026 | 10.11 | 10.37 | 9.97 | 10.05 | 9.86 | 0.40% | 786,435 |
| Feb 5, 2026 | 10.04 | 10.06 | 9.79 | 10.01 | 9.82 | -0.40% | 867,889 |
| Feb 4, 2026 | 10.13 | 10.33 | 10.03 | 10.05 | 9.86 | 0.40% | 1,009,537 |
| Feb 3, 2026 | 9.90 | 10.33 | 9.72 | 10.01 | 9.82 | 0.30% | 1,577,404 |
| Feb 2, 2026 | 9.83 | 10.28 | 9.58 | 9.98 | 9.79 | 1.73% | 1,672,097 |
| Jan 30, 2026 | 9.75 | 9.98 | 9.52 | 9.81 | 9.63 | -0.71% | 3,131,248 |
| Jan 29, 2026 | 9.76 | 10.05 | 9.35 | 9.88 | 9.70 | 0.71% | 2,753,191 |
| Jan 28, 2026 | 11.80 | 11.92 | 9.77 | 9.81 | 9.63 | -18.52% | 2,647,147 |
| Jan 27, 2026 | 12.07 | 12.10 | 11.92 | 12.04 | 11.81 | -0.41% | 684,460 |
| Jan 26, 2026 | 12.03 | 12.18 | 11.92 | 12.09 | 11.86 | 0.08% | 507,653 |
| Jan 23, 2026 | 12.21 | 12.29 | 11.97 | 12.08 | 11.85 | -1.23% | 542,151 |
| Jan 22, 2026 | 12.29 | 12.49 | 12.21 | 12.23 | 12.00 | -0.16% | 520,440 |
| Jan 21, 2026 | 12.00 | 12.32 | 11.92 | 12.25 | 12.02 | 2.34% | 891,406 |
| Jan 20, 2026 | 12.22 | 12.34 | 11.84 | 11.97 | 11.75 | -4.32% | 706,286 |
| Jan 16, 2026 | 12.58 | 12.94 | 12.47 | 12.51 | 12.28 | - | 612,254 |
| Jan 15, 2026 | 12.41 | 12.52 | 12.27 | 12.51 | 12.28 | 0.81% | 763,567 |
| Jan 14, 2026 | 12.07 | 12.46 | 11.86 | 12.41 | 12.18 | 2.82% | 814,011 |
| Jan 13, 2026 | 12.41 | 12.41 | 12.05 | 12.07 | 11.84 | -2.43% | 617,978 |
| Jan 12, 2026 | 12.85 | 12.94 | 12.32 | 12.37 | 12.14 | -4.85% | 971,607 |
| Jan 9, 2026 | 13.08 | 13.15 | 12.61 | 13.00 | 12.76 | -0.91% | 747,453 |
| Jan 8, 2026 | 12.80 | 13.17 | 12.80 | 13.12 | 12.87 | 2.34% | 809,621 |
| Jan 7, 2026 | 12.84 | 12.85 | 12.60 | 12.82 | 12.58 | -0.16% | 712,233 |
| Jan 6, 2026 | 12.94 | 13.06 | 12.66 | 12.84 | 12.60 | -1.31% | 1,217,364 |
| Jan 5, 2026 | 12.71 | 13.19 | 12.71 | 13.01 | 12.77 | 1.80% | 901,279 |
| Jan 2, 2026 | 13.01 | 13.06 | 12.75 | 12.78 | 12.54 | -1.69% | 911,151 |
| Dec 31, 2025 | 12.92 | 13.01 | 12.86 | 13.00 | 12.76 | 0.70% | 657,087 |
| Dec 30, 2025 | 12.84 | 12.96 | 12.84 | 12.91 | 12.67 | 0.39% | 655,180 |
| Dec 29, 2025 | 12.92 | 12.95 | 12.77 | 12.86 | 12.62 | -0.62% | 419,169 |
| Dec 26, 2025 | 12.95 | 12.99 | 12.89 | 12.94 | 12.70 | -0.15% | 345,912 |
| Dec 24, 2025 | 12.91 | 13.06 | 12.91 | 12.96 | 12.72 | 0.31% | 300,972 |
| Dec 23, 2025 | 13.03 | 13.10 | 12.89 | 12.92 | 12.68 | -0.92% | 490,388 |
| Dec 22, 2025 | 13.08 | 13.21 | 12.90 | 13.04 | 12.80 | -0.31% | 587,996 |
| Dec 19, 2025 | 13.22 | 13.30 | 13.02 | 13.08 | 12.84 | -1.51% | 2,033,877 |
| Dec 18, 2025 | 13.29 | 13.36 | 12.84 | 13.28 | 13.03 | 0.61% | 753,400 |
| Dec 17, 2025 | 13.20 | 13.48 | 13.08 | 13.20 | 12.95 | 1.15% | 782,464 |
| Dec 16, 2025 | 12.87 | 13.09 | 12.85 | 13.05 | 12.81 | 1.95% | 1,106,059 |
| Dec 15, 2025 | 12.81 | 12.91 | 12.71 | 12.80 | 12.56 | 0.47% | 987,763 |
| Dec 12, 2025 | 13.05 | 13.10 | 12.67 | 12.74 | 12.50 | -1.62% | 1,109,849 |
| Dec 11, 2025 | 12.85 | 13.06 | 12.82 | 12.95 | 12.71 | 0.94% | 1,334,482 |
| Dec 10, 2025 | 12.42 | 12.90 | 12.42 | 12.83 | 12.59 | 3.14% | 2,453,501 |
| Dec 9, 2025 | 12.34 | 12.52 | 12.07 | 12.44 | 12.21 | 0.16% | 1,073,336 |
| Dec 8, 2025 | 12.43 | 12.52 | 12.19 | 12.42 | 12.19 | 0.24% | 808,355 |
| Dec 5, 2025 | 12.28 | 12.50 | 12.24 | 12.39 | 12.16 | -0.48% | 723,876 |
| Dec 4, 2025 | 12.53 | 12.68 | 12.41 | 12.45 | 12.06 | -1.19% | 1,043,735 |
| Dec 3, 2025 | 12.60 | 12.77 | 12.59 | 12.60 | 12.21 | - | 1,259,190 |
| Dec 2, 2025 | 12.38 | 12.72 | 12.36 | 12.60 | 12.21 | 2.02% | 1,148,412 |
| Dec 1, 2025 | 12.28 | 12.52 | 12.11 | 12.35 | 11.96 | -0.40% | 759,157 |
| Nov 28, 2025 | 12.60 | 12.60 | 12.02 | 12.40 | 12.01 | -0.64% | 381,217 |
| Nov 26, 2025 | 12.52 | 12.63 | 12.46 | 12.48 | 12.09 | -0.64% | 940,589 |
| Nov 25, 2025 | 11.94 | 12.63 | 11.94 | 12.56 | 12.17 | 6.17% | 1,293,694 |
| Nov 24, 2025 | 11.84 | 11.99 | 11.66 | 11.83 | 11.46 | -0.34% | 1,563,876 |
| Nov 21, 2025 | 11.57 | 12.18 | 11.56 | 11.87 | 11.50 | 3.13% | 1,166,469 |
| Nov 20, 2025 | 11.69 | 11.94 | 11.40 | 11.51 | 11.15 | -1.20% | 1,138,629 |
| Nov 19, 2025 | 11.41 | 11.71 | 11.38 | 11.65 | 11.29 | 1.66% | 703,910 |
| Nov 18, 2025 | 11.33 | 11.52 | 11.25 | 11.46 | 11.10 | 1.06% | 917,302 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.32 | 11.34 | 10.99 | -6.05% | 792,269 |
| Nov 14, 2025 | 12.12 | 12.15 | 11.91 | 12.07 | 11.69 | -1.07% | 875,612 |
| Nov 13, 2025 | 12.15 | 12.33 | 12.12 | 12.20 | 11.82 | -0.16% | 636,968 |
| Nov 12, 2025 | 11.76 | 12.23 | 11.76 | 12.22 | 11.84 | 3.74% | 657,595 |
| Nov 11, 2025 | 11.78 | 11.85 | 11.72 | 11.78 | 11.41 | 0.34% | 389,318 |
| Nov 10, 2025 | 11.74 | 11.78 | 11.60 | 11.74 | 11.37 | 0.17% | 343,528 |
| Nov 7, 2025 | 11.67 | 11.75 | 11.60 | 11.72 | 11.35 | 0.43% | 475,813 |
| Nov 6, 2025 | 11.89 | 11.92 | 11.65 | 11.67 | 11.30 | -1.85% | 690,571 |
| Nov 5, 2025 | 12.00 | 12.09 | 11.79 | 11.89 | 11.52 | -0.92% | 696,849 |
| Nov 4, 2025 | 12.17 | 12.18 | 11.87 | 12.00 | 11.62 | -1.64% | 664,426 |
| Nov 3, 2025 | 12.16 | 12.27 | 11.94 | 12.20 | 11.82 | -0.25% | 800,976 |
| Oct 31, 2025 | 11.90 | 12.26 | 11.81 | 12.23 | 11.85 | 2.00% | 1,134,302 |
| Oct 30, 2025 | 11.50 | 12.25 | 11.50 | 11.99 | 11.61 | 2.74% | 1,419,613 |
| Oct 29, 2025 | 12.33 | 12.63 | 11.47 | 11.67 | 11.30 | -9.81% | 1,956,794 |
| Oct 28, 2025 | 12.89 | 12.97 | 12.75 | 12.94 | 12.53 | 0.15% | 609,932 |
| Oct 27, 2025 | 12.84 | 13.09 | 12.84 | 12.92 | 12.52 | 0.78% | 402,191 |
| Oct 24, 2025 | 12.89 | 13.01 | 12.74 | 12.82 | 12.42 | 1.02% | 809,465 |
| Oct 23, 2025 | 12.58 | 12.76 | 12.57 | 12.69 | 12.29 | 0.55% | 437,127 |
| Oct 22, 2025 | 12.54 | 12.70 | 12.47 | 12.62 | 12.22 | 1.12% | 429,085 |
| Oct 21, 2025 | 12.43 | 12.64 | 12.38 | 12.48 | 12.09 | 0.73% | 431,551 |
| Oct 20, 2025 | 12.21 | 12.43 | 12.21 | 12.39 | 12.00 | 1.64% | 416,802 |
| Oct 17, 2025 | 12.14 | 12.41 | 12.14 | 12.19 | 11.81 | 0.25% | 443,502 |
| Oct 16, 2025 | 12.49 | 12.54 | 12.08 | 12.16 | 11.78 | -2.84% | 459,172 |
| Oct 15, 2025 | 12.48 | 12.67 | 12.45 | 12.52 | 12.12 | 0.36% | 432,973 |
| Oct 14, 2025 | 12.05 | 12.56 | 12.00 | 12.47 | 12.08 | 2.38% | 540,494 |