NASDAQ : NAVI
Navient Corporation — Price history
Financials · Credit Services · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Navient Corporation (NAVI) closed at 9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.35 | 9.45 | 8.96 | 9 | 2,336,623 | -3.23% |
| 2026-10-30 | 8.95 | 9.31 | 8.83 | 9.3 | 1,986,198 | +2.42% |
| 2026-10-29 | 8.34 | 9.09 | 8.34 | 9.08 | 1,333,654 | +11.55% |
| 2026-10-28 | 8.39 | 8.495 | 8.005 | 8.14 | 1,870,701 | -3.33% |
| 2026-10-27 | 8.48 | 8.55 | 8.36 | 8.42 | 1,587,444 | +0.00% |
| 2026-10-26 | 8.5 | 8.665 | 8.4 | 8.42 | 1,080,915 | -0.94% |
| 2026-10-23 | 8.72 | 8.79 | 8.34 | 8.5 | 1,783,887 | -4.06% |
| 2026-10-22 | 8.85 | 9.03 | 8.405 | 8.86 | 2,067,615 | -1.88% |
| 2026-10-21 | 9.02 | 9.14 | 8.98 | 9.03 | 766,248 | +0.56% |
| 2026-10-20 | 9.08 | 9.41 | 8.97 | 8.98 | 1,370,122 | -1.21% |
| 2026-10-19 | 9.28 | 9.29 | 9.04 | 9.09 | 671,903 | -2.05% |
| 2026-10-16 | 9.63 | 9.73 | 9.25 | 9.28 | 1,142,848 | -2.93% |
| 2026-10-15 | 9.38 | 9.615 | 9.315 | 9.56 | 1,249,298 | +3.24% |
| 2026-10-14 | 9.34 | 9.35 | 9.075 | 9.26 | 1,360,816 | -1.70% |
| 2026-10-13 | 9.31 | 9.445 | 9.17 | 9.42 | 931,242 | +1.73% |
| 2026-10-12 | 9.21 | 9.495 | 9.14 | 9.26 | 1,378,591 | +1.65% |
| 2026-10-09 | 9.3 | 9.325 | 9.06 | 9.11 | 662,074 | -1.73% |
| 2026-10-08 | 9 | 9.32 | 9 | 9.27 | 1,180,737 | +2.54% |
| 2026-10-07 | 8.86 | 9.165 | 8.82 | 9.04 | 1,682,015 | +1.23% |
| 2026-10-06 | 9.09 | 9.13 | 8.91 | 8.93 | 956,804 | -1.22% |
| 2026-10-05 | 9.08 | 9.15 | 8.95 | 9.04 | 1,124,924 | -1.63% |
| 2026-10-02 | 9.27 | 9.295 | 9.12 | 9.19 | 875,434 | +0.88% |
| 2026-10-01 | 9.1 | 9.19 | 8.84 | 9.11 | 1,471,990 | +0.44% |
| 2026-09-30 | 9.16 | 9.16 | 8.89 | 9.07 | 1,534,845 | +0.00% |
| 2026-09-29 | 8.86 | 9.23 | 8.75 | 9.07 | 1,382,760 | +2.37% |
| 2026-09-28 | 9.04 | 9.1 | 8.765 | 8.86 | 1,150,688 | -2.85% |
| 2026-09-25 | 9.3 | 9.33 | 8.995 | 9.12 | 1,042,437 | -1.94% |
| 2026-09-24 | 9.13 | 9.35 | 9.035 | 9.3 | 1,879,163 | +1.53% |
| 2026-09-23 | 9.39 | 9.48 | 9.055 | 9.16 | 1,305,975 | -3.38% |
| 2026-09-22 | 9.67 | 9.73 | 9.285 | 9.48 | 1,515,992 | -0.94% |
| 2026-09-21 | 9.53 | 9.735 | 9.495 | 9.57 | 1,136,727 | +0.63% |
| 2026-09-18 | 9.81 | 9.825 | 9.36 | 9.51 | 3,870,331 | -3.35% |
| 2026-09-17 | 9.87 | 10.025 | 9.72 | 9.84 | 1,849,852 | +1.03% |
| 2026-09-16 | 9.92 | 10.15 | 9.685 | 9.74 | 2,683,178 | -2.60% |
| 2026-09-15 | 9.78 | 10.07 | 9.65 | 10 | 1,291,856 | +2.25% |
| 2026-09-14 | 9.45 | 9.805 | 9.41 | 9.78 | 1,691,125 | +3.82% |
| 2026-09-11 | 9.26 | 9.47 | 9.105 | 9.42 | 763,318 | +2.95% |
| 2026-09-10 | 9.23 | 9.26 | 9.105 | 9.15 | 1,122,685 | -1.40% |
| 2026-09-09 | 9.42 | 9.45 | 9.2 | 9.28 | 1,208,593 | -2.01% |
| 2026-09-08 | 9.54 | 9.71 | 9.445 | 9.47 | 1,464,517 | -1.66% |
| 2026-09-04 | 9.27 | 9.85 | 9.18 | 9.63 | 1,415,157 | +3.33% |
| 2026-09-03 | 9.65 | 9.73 | 9.43 | 9.48 | 1,257,144 | -0.84% |
| 2026-09-02 | 9.33 | 9.745 | 9.33 | 9.56 | 1,557,763 | +3.02% |
| 2026-09-01 | 9.45 | 9.515 | 9.255 | 9.28 | 1,279,699 | -2.42% |
| 2026-08-31 | 9.45 | 9.61 | 9.4 | 9.51 | 1,175,600 | +0.53% |
| 2026-08-28 | 9.36 | 9.75 | 9.36 | 9.46 | 1,107,179 | +1.61% |
| 2026-08-27 | 9.3 | 9.39 | 9.115 | 9.31 | 902,260 | -0.64% |
| 2026-08-26 | 9.48 | 9.54 | 9.345 | 9.37 | 653,828 | -1.26% |
| 2026-08-25 | 9.43 | 9.545 | 9.28 | 9.49 | 756,338 | +0.21% |
| 2026-08-24 | 9.44 | 9.575 | 9.33 | 9.47 | 966,954 | +0.21% |
| 2026-08-21 | 9.19 | 9.51 | 9.18 | 9.45 | 859,516 | +3.85% |
| 2026-08-20 | 9.2 | 9.23 | 8.99 | 9.1 | 1,024,869 | -1.62% |
| 2026-08-19 | 9.07 | 9.28 | 9.07 | 9.25 | 1,249,593 | +2.78% |
| 2026-08-18 | 9.17 | 9.3 | 8.95 | 9 | 936,587 | -1.75% |
| 2026-08-17 | 9.15 | 9.361 | 8.985 | 9.16 | 1,186,236 | -0.11% |
| 2026-08-14 | 9.23 | 9.31 | 8.9 | 9.17 | 1,183,183 | -0.76% |
| 2026-08-13 | 8.95 | 9.32 | 8.94 | 9.24 | 1,413,233 | +4.52% |
| 2026-08-12 | 8.56 | 8.89 | 8.415 | 8.84 | 1,065,161 | +3.51% |
| 2026-08-11 | 8.54 | 8.73 | 8.52 | 8.54 | 981,017 | +0.83% |
| 2026-08-10 | 8.81 | 9 | 8.39 | 8.47 | 2,007,668 | -6.72% |
| 2026-08-07 | 8.79 | 9.355 | 8.46 | 9.08 | 3,910,144 | -4.32% |
| 2026-08-06 | 9.13 | 9.525 | 8.98 | 9.49 | 2,496,924 | +4.75% |
| 2026-08-05 | 9.34 | 9.35 | 9.015 | 9.06 | 833,447 | -3.21% |
| 2026-08-04 | 8.84 | 9.375 | 8.84 | 9.36 | 1,245,276 | +6.00% |
| 2026-08-03 | 8.57 | 8.9 | 8.57 | 8.83 | 868,113 | +5.24% |
| 2026-07-31 | 8.41 | 8.54 | 8.22 | 8.39 | 765,246 | -0.71% |
| 2026-07-30 | 8.6 | 8.61 | 8.21 | 8.45 | 819,766 | -2.99% |
| 2026-07-29 | 8.66 | 8.875 | 8.66 | 8.71 | 816,203 | -0.46% |
| 2026-07-28 | 8.71 | 8.875 | 8.68 | 8.75 | 605,936 | +1.63% |
| 2026-07-27 | 8.39 | 8.63 | 8.37 | 8.61 | 775,693 | +4.62% |
| 2026-07-24 | 8.47 | 8.685 | 8.18 | 8.23 | 874,096 | -2.49% |
| 2026-07-23 | 8.56 | 8.62 | 8.41 | 8.44 | 1,077,376 | -1.97% |
| 2026-07-22 | 8.71 | 8.71 | 8.375 | 8.61 | 796,628 | -0.81% |
| 2026-07-21 | 8.58 | 8.715 | 8.56 | 8.68 | 613,917 | +0.46% |
| 2026-07-20 | 8.65 | 8.68 | 8.521 | 8.64 | 567,940 | -0.12% |
| 2026-07-17 | 8.65 | 8.72 | 8.48 | 8.65 | 711,462 | -0.23% |
| 2026-07-16 | 8.55 | 8.815 | 8.525 | 8.67 | 664,951 | +2.36% |
| 2026-07-15 | 8.56 | 8.655 | 8.415 | 8.47 | 601,605 | +0.00% |
| 2026-07-14 | 8.34 | 8.525 | 8.34 | 8.47 | 608,218 | +0.47% |
| 2026-07-13 | 8.3 | 8.56 | 8.24 | 8.43 | 918,597 | +2.31% |
| 2026-07-10 | 8.15 | 8.365 | 8.15 | 8.24 | 882,405 | +2.62% |
| 2026-07-09 | 8.1 | 8.21 | 7.98 | 8.03 | 977,413 | -0.62% |
| 2026-07-08 | 8.27 | 8.34 | 8.065 | 8.08 | 881,781 | -3.23% |
| 2026-07-07 | 8.34 | 8.52 | 8.225 | 8.35 | 974,795 | -0.48% |
| 2026-07-06 | 8.58 | 8.63 | 8.37 | 8.39 | 757,863 | -2.56% |
| 2026-07-02 | 8.82 | 8.92 | 8.536 | 8.61 | 769,142 | -1.37% |
| 2026-07-01 | 8.63 | 8.755 | 8.52 | 8.73 | 743,973 | +2.59% |
| 2026-06-30 | 8.53 | 8.61 | 8.45 | 8.51 | 681,037 | -0.23% |
| 2026-06-29 | 8.66 | 8.77 | 8.48 | 8.53 | 1,281,594 | -1.95% |
| 2026-06-26 | 8.5 | 8.78 | 8.38 | 8.7 | 2,120,529 | +2.84% |
| 2026-06-25 | 8.38 | 8.72 | 8.38 | 8.46 | 1,144,810 | +0.36% |
| 2026-06-24 | 7.98 | 8.55 | 7.98 | 8.43 | 1,116,743 | +5.64% |
| 2026-06-23 | 7.98 | 8.07 | 7.9 | 7.98 | 1,218,579 | +1.40% |
| 2026-06-22 | 8.05 | 8.14 | 7.801 | 7.87 | 1,551,214 | -2.72% |
| 2026-06-18 | 8.05 | 8.225 | 8.01 | 8.09 | 2,539,457 | +1.51% |
| 2026-06-17 | 8.22 | 8.415 | 7.925 | 7.97 | 2,000,325 | -3.28% |
| 2026-06-16 | 8.08 | 8.31 | 8.06 | 8.24 | 1,271,515 | +3.39% |
| 2026-06-15 | 8.03 | 8.18 | 7.825 | 7.97 | 970,411 | +0.00% |
| 2026-06-12 | 7.9 | 8 | 7.86 | 7.97 | 712,550 | +1.01% |
| 2026-06-11 | 7.9 | 7.925 | 7.715 | 7.89 | 1,065,853 | -0.13% |
| 2026-06-10 | 7.96 | 7.986 | 7.85 | 7.9 | 865,551 | -0.63% |
| 2026-06-09 | 7.81 | 8.1 | 7.79 | 7.95 | 1,291,514 | +2.19% |
| 2026-06-08 | 7.81 | 7.955 | 7.72 | 7.78 | 1,115,859 | -0.38% |
| 2026-06-05 | 7.63 | 7.89 | 7.575 | 7.81 | 1,318,740 | +2.63% |
| 2026-06-04 | 7.708 | 8 | 7.62 | 7.77 | 2,929,393 | +4.44% |
| 2026-06-03 | 8.01 | 8.01 | 7.33 | 7.44 | 1,570,819 | -8.26% |
| 2026-06-02 | 8.43 | 8.535 | 7.985 | 8.11 | 1,588,294 | -4.48% |
| 2026-06-01 | 8.56 | 8.6 | 8.395 | 8.49 | 1,444,669 | -0.82% |
| 2026-05-29 | 8.3 | 8.63 | 8.21 | 8.56 | 2,118,396 | +3.01% |
| 2026-05-28 | 8.08 | 8.36 | 8.07 | 8.31 | 1,051,161 | +2.34% |
| 2026-05-27 | 8.6 | 8.74 | 8.07 | 8.12 | 1,308,647 | -5.03% |
| 2026-05-26 | 8.44 | 8.59 | 8.44 | 8.55 | 709,739 | +1.30% |
| 2026-05-22 | 8.39 | 8.49 | 8.37 | 8.44 | 648,391 | +1.08% |
| 2026-05-21 | 8.29 | 8.555 | 8.2 | 8.35 | 1,120,001 | +0.48% |
| 2026-05-20 | 8.26 | 8.5 | 8.12 | 8.31 | 1,183,458 | +0.73% |
| 2026-05-19 | 8.38 | 8.38 | 8.17 | 8.25 | 700,134 | -1.20% |
| 2026-05-18 | 8.2 | 8.4 | 8.15 | 8.35 | 939,176 | +2.58% |
| 2026-05-15 | 8.22 | 8.29 | 8.085 | 8.14 | 961,627 | +0.12% |
| 2026-05-14 | 7.95 | 8.205 | 7.95 | 8.13 | 961,331 | +3.04% |
| 2026-05-13 | 8.27 | 8.27 | 7.88 | 7.89 | 1,105,706 | -5.17% |