Skip to main content
Navient Corporation (NAVI)
NASDAQ: NAVI · Real-Time Price · USD
8.70
+0.24 (2.84%)
At close: Jun 26, 2026, 4:00 PM EDT
8.49
-0.21 (-2.41%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.508.788.388.708.702.84%2,120,489
Jun 25, 20268.388.728.388.468.460.36%1,144,808
Jun 24, 20267.988.557.988.438.435.64%1,116,645
Jun 23, 20267.988.077.907.987.981.40%1,202,337
Jun 22, 20268.058.147.807.877.87-2.72%1,551,074
Jun 18, 20268.058.238.018.098.091.51%2,539,457
Jun 17, 20268.228.427.937.977.97-3.28%2,000,325
Jun 16, 20268.088.318.068.248.243.39%1,271,515
Jun 15, 20268.038.187.837.977.97-970,411
Jun 12, 20267.908.007.867.977.971.01%712,550
Jun 11, 20267.907.937.727.897.89-0.13%1,065,853
Jun 10, 20267.967.997.857.907.90-0.63%865,551
Jun 9, 20267.818.107.797.957.952.19%1,291,514
Jun 8, 20267.817.967.727.787.78-0.38%1,115,859
Jun 5, 20267.637.897.587.817.812.63%1,318,740
Jun 4, 20267.718.007.627.777.614.44%2,929,393
Jun 3, 20268.018.017.337.447.29-8.26%1,570,819
Jun 2, 20268.438.547.998.117.94-4.48%1,588,294
Jun 1, 20268.568.608.408.498.32-0.82%1,444,669
May 29, 20268.308.638.218.568.383.01%2,118,396
May 28, 20268.088.368.078.318.142.34%1,051,161
May 27, 20268.608.748.078.127.95-5.03%1,308,647
May 26, 20268.448.598.448.558.371.30%709,739
May 22, 20268.398.498.378.448.271.08%648,391
May 21, 20268.298.568.208.358.180.48%1,120,001
May 20, 20268.268.508.128.318.140.73%1,183,458
May 19, 20268.388.388.178.258.08-1.20%700,134
May 18, 20268.208.408.158.358.182.58%939,176
May 15, 20268.228.298.098.147.970.12%961,627
May 14, 20267.958.217.958.137.963.04%961,331
May 13, 20268.278.277.887.897.73-5.17%1,105,706
May 12, 20268.378.458.218.328.15-835,871
May 11, 20268.548.568.218.328.15-2.58%1,207,078
May 8, 20268.798.798.528.548.36-2.84%560,980
May 7, 20268.738.958.738.798.610.69%837,929
May 6, 20268.838.968.728.738.550.23%1,076,346
May 5, 20268.989.038.678.718.53-3.01%818,366
May 4, 20269.119.198.928.988.80-2.07%838,088
May 1, 20269.349.349.119.178.98-0.76%2,188,596
Apr 30, 20269.519.579.099.249.05-2.84%1,424,446
Apr 29, 20269.589.849.159.519.313.71%2,012,764
Apr 28, 20268.969.228.969.178.983.15%954,368
Apr 27, 20268.919.138.848.898.71-0.67%784,446
Apr 24, 20268.769.058.768.958.771.24%717,191
Apr 23, 20268.878.928.628.848.66-1.01%797,182
Apr 22, 20268.989.048.818.938.75-0.56%852,832
Apr 21, 20269.079.168.958.988.80-0.33%834,956
Apr 20, 20268.739.098.739.018.821.58%1,185,771
Apr 17, 20268.518.898.508.878.695.85%1,131,741
Apr 16, 20268.408.578.378.388.21-0.71%1,185,286
Apr 15, 20268.308.518.278.448.271.93%810,818
Apr 14, 20268.168.298.128.288.111.47%675,965
Apr 13, 20267.868.217.808.167.992.77%982,768
Apr 10, 20268.308.307.917.947.78-4.34%761,058
Apr 9, 20268.538.558.228.308.13-3.71%847,879
Apr 8, 20268.688.798.538.628.441.41%994,153
Apr 7, 20268.318.518.258.508.321.80%960,134
Apr 6, 20268.248.388.218.358.180.60%653,275
Apr 2, 20268.178.368.088.308.130.12%682,752
Apr 1, 20268.238.418.178.298.121.34%709,188
Mar 31, 20268.118.268.038.188.010.99%1,213,131
Mar 30, 20268.118.198.048.107.930.37%857,424
Mar 27, 20268.208.208.038.077.90-1.94%668,948
Mar 26, 20268.178.298.138.238.060.73%807,213
Mar 25, 20268.278.327.978.178.000.37%658,086
Mar 24, 20268.188.318.068.147.97-1.21%1,211,405
Mar 23, 20268.278.398.078.248.072.49%910,193
Mar 20, 20268.138.187.988.047.87-0.86%2,682,483
Mar 19, 20268.078.187.948.117.94-776,594
Mar 18, 20268.168.258.068.117.94-1.34%925,218
Mar 17, 20268.348.408.088.228.05-0.48%950,403
Mar 16, 20268.168.378.158.268.091.60%918,135
Mar 13, 20268.088.177.868.137.960.87%1,260,602
Mar 12, 20267.968.107.918.067.89-0.62%882,479
Mar 11, 20268.098.147.918.117.94-0.25%919,320
Mar 10, 20268.278.348.078.137.96-1.45%754,477
Mar 9, 20268.158.277.958.258.08-0.60%1,327,894
Mar 6, 20268.218.328.008.308.13-1.19%859,289
Mar 5, 20268.618.748.468.568.23-1.38%862,967
Mar 4, 20268.638.778.528.688.340.93%682,978
Mar 3, 20268.478.668.308.608.27-0.23%779,148
Mar 2, 20268.538.728.368.628.28-1.93%1,223,108
Feb 27, 20268.878.878.508.798.45-2.22%1,549,640
Feb 26, 20268.939.058.818.998.640.90%952,952
Feb 25, 20268.808.918.568.918.562.18%878,871
Feb 24, 20268.989.108.718.728.38-3.00%1,158,319
Feb 23, 20269.369.388.968.998.64-4.06%1,098,021
Feb 20, 20269.399.669.349.379.01-1.37%845,633
Feb 19, 20269.489.559.429.509.13-0.52%757,944
Feb 18, 20269.489.639.399.559.180.74%1,464,488
Feb 17, 20269.349.519.159.489.111.50%1,639,044
Feb 13, 20269.459.639.339.348.98-0.53%827,598
Feb 12, 20269.8410.059.359.399.02-4.57%1,318,629
Feb 11, 20269.859.989.699.849.46-0.61%1,456,677
Feb 10, 202610.0210.189.899.909.51-1.30%822,826
Feb 9, 202610.0010.079.9210.039.64-0.20%952,299
Feb 6, 202610.1110.379.9710.059.660.40%786,435
Feb 5, 202610.0410.069.7910.019.62-0.40%867,889
Feb 4, 202610.1310.3310.0310.059.660.40%1,009,537
Feb 3, 20269.9010.339.7210.019.620.30%1,577,404