Skip to main content
Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
9.17
+0.28 (3.15%)
At close: Apr 28, 2026, 4:00 PM EDT
9.20
+0.03 (0.33%)
After-hours: Apr 28, 2026, 5:47 PM EDT

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.969.228.969.179.173.15%951,247
Apr 27, 20268.919.138.848.898.89-0.67%784,446
Apr 24, 20268.769.058.768.958.951.24%670,347
Apr 23, 20268.878.928.628.848.84-1.01%797,182
Apr 22, 20268.989.048.818.938.93-0.56%830,181
Apr 21, 20269.079.168.958.988.98-0.33%823,158
Apr 20, 20268.739.098.739.019.011.58%1,162,051
Apr 17, 20268.518.898.508.878.875.85%1,130,607
Apr 16, 20268.408.578.378.388.38-0.71%1,185,286
Apr 15, 20268.308.518.278.448.441.93%810,818
Apr 14, 20268.168.298.128.288.281.47%675,667
Apr 13, 20267.868.217.808.168.162.77%982,763
Apr 10, 20268.308.307.917.947.94-4.34%761,058
Apr 9, 20268.538.558.228.308.30-3.71%847,567
Apr 8, 20268.688.798.538.628.621.41%933,774
Apr 7, 20268.318.518.258.508.501.80%958,742
Apr 6, 20268.248.388.218.358.350.60%653,263
Apr 2, 20268.178.368.088.308.300.12%682,747
Apr 1, 20268.238.418.178.298.291.34%709,163
Mar 31, 20268.118.268.038.188.180.99%1,213,131
Mar 30, 20268.118.198.048.108.100.37%831,776
Mar 27, 20268.208.208.038.078.07-1.94%645,889
Mar 26, 20268.178.298.138.238.230.73%807,213
Mar 25, 20268.278.327.978.178.170.37%658,086
Mar 24, 20268.188.318.068.148.14-1.21%1,152,106
Mar 23, 20268.278.398.078.248.242.49%910,193
Mar 20, 20268.138.187.988.048.04-0.86%2,682,483
Mar 19, 20268.078.187.948.118.11-776,594
Mar 18, 20268.168.258.068.118.11-1.34%805,809
Mar 17, 20268.348.408.088.228.22-0.48%950,403
Mar 16, 20268.168.378.158.268.261.60%916,437
Mar 13, 20268.088.177.868.138.130.87%1,259,485
Mar 12, 20267.968.107.918.068.06-0.62%882,479
Mar 11, 20268.098.147.918.118.11-0.25%919,320
Mar 10, 20268.278.348.078.138.13-1.45%754,477
Mar 9, 20268.158.277.958.258.25-0.60%1,327,780
Mar 6, 20268.218.328.008.308.30-3.04%859,168
Mar 5, 20268.618.748.468.568.40-1.38%862,546
Mar 4, 20268.638.778.528.688.520.93%682,978
Mar 3, 20268.478.668.308.608.44-0.23%779,148
Mar 2, 20268.538.728.368.628.46-1.93%1,223,108
Feb 27, 20268.878.878.508.798.63-2.22%1,549,640
Feb 26, 20268.939.058.818.998.820.90%952,952
Feb 25, 20268.808.918.568.918.742.18%878,871
Feb 24, 20268.989.108.718.728.56-3.00%1,158,319
Feb 23, 20269.369.388.968.998.82-4.06%1,098,021
Feb 20, 20269.399.669.349.379.19-1.37%845,633
Feb 19, 20269.489.559.429.509.32-0.52%757,944
Feb 18, 20269.489.639.399.559.370.74%1,464,488
Feb 17, 20269.349.519.159.489.301.50%1,639,044
Feb 13, 20269.459.639.339.349.17-0.53%827,598
Feb 12, 20269.8410.059.359.399.21-4.57%1,318,629
Feb 11, 20269.859.989.699.849.66-0.61%1,456,677
Feb 10, 202610.0210.189.899.909.71-1.30%822,826
Feb 9, 202610.0010.079.9210.039.84-0.20%952,299
Feb 6, 202610.1110.379.9710.059.860.40%786,435
Feb 5, 202610.0410.069.7910.019.82-0.40%867,889
Feb 4, 202610.1310.3310.0310.059.860.40%1,009,537
Feb 3, 20269.9010.339.7210.019.820.30%1,577,404
Feb 2, 20269.8310.289.589.989.791.73%1,672,097
Jan 30, 20269.759.989.529.819.63-0.71%3,131,248
Jan 29, 20269.7610.059.359.889.700.71%2,753,191
Jan 28, 202611.8011.929.779.819.63-18.52%2,647,147
Jan 27, 202612.0712.1011.9212.0411.81-0.41%684,460
Jan 26, 202612.0312.1811.9212.0911.860.08%507,653
Jan 23, 202612.2112.2911.9712.0811.85-1.23%542,151
Jan 22, 202612.2912.4912.2112.2312.00-0.16%520,440
Jan 21, 202612.0012.3211.9212.2512.022.34%891,406
Jan 20, 202612.2212.3411.8411.9711.75-4.32%706,286
Jan 16, 202612.5812.9412.4712.5112.28-612,254
Jan 15, 202612.4112.5212.2712.5112.280.81%763,567
Jan 14, 202612.0712.4611.8612.4112.182.82%814,011
Jan 13, 202612.4112.4112.0512.0711.84-2.43%617,978
Jan 12, 202612.8512.9412.3212.3712.14-4.85%971,607
Jan 9, 202613.0813.1512.6113.0012.76-0.91%747,453
Jan 8, 202612.8013.1712.8013.1212.872.34%809,621
Jan 7, 202612.8412.8512.6012.8212.58-0.16%712,233
Jan 6, 202612.9413.0612.6612.8412.60-1.31%1,217,364
Jan 5, 202612.7113.1912.7113.0112.771.80%901,279
Jan 2, 202613.0113.0612.7512.7812.54-1.69%911,151
Dec 31, 202512.9213.0112.8613.0012.760.70%657,087
Dec 30, 202512.8412.9612.8412.9112.670.39%655,180
Dec 29, 202512.9212.9512.7712.8612.62-0.62%419,169
Dec 26, 202512.9512.9912.8912.9412.70-0.15%345,912
Dec 24, 202512.9113.0612.9112.9612.720.31%300,972
Dec 23, 202513.0313.1012.8912.9212.68-0.92%490,388
Dec 22, 202513.0813.2112.9013.0412.80-0.31%587,996
Dec 19, 202513.2213.3013.0213.0812.84-1.51%2,033,877
Dec 18, 202513.2913.3612.8413.2813.030.61%753,400
Dec 17, 202513.2013.4813.0813.2012.951.15%782,464
Dec 16, 202512.8713.0912.8513.0512.811.95%1,106,059
Dec 15, 202512.8112.9112.7112.8012.560.47%987,763
Dec 12, 202513.0513.1012.6712.7412.50-1.62%1,109,849
Dec 11, 202512.8513.0612.8212.9512.710.94%1,334,482
Dec 10, 202512.4212.9012.4212.8312.593.14%2,453,501
Dec 9, 202512.3412.5212.0712.4412.210.16%1,073,336
Dec 8, 202512.4312.5212.1912.4212.190.24%808,355
Dec 5, 202512.2812.5012.2412.3912.16-0.48%723,876
Dec 4, 202512.5312.6812.4112.4512.06-1.19%1,043,735
Dec 3, 202512.6012.7712.5912.6012.21-1,259,190