Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.43	14.44	14.00	14.04	14.04	-2.02%	1,446,061
Jun 26, 2025	14.18	14.42	14.11	14.33	14.33	1.20%	568,706
Jun 25, 2025	13.91	14.23	13.85	14.16	14.16	1.87%	581,293
Jun 24, 2025	13.75	14.04	13.66	13.90	13.90	1.98%	822,535
Jun 23, 2025	13.44	13.64	13.25	13.63	13.63	0.89%	688,501
Jun 20, 2025	13.57	13.68	13.41	13.51	13.51	0.75%	1,442,282
Jun 18, 2025	13.14	13.60	13.14	13.41	13.41	1.90%	907,953
Jun 17, 2025	13.16	13.35	13.10	13.16	13.16	-1.05%	536,879
Jun 16, 2025	13.28	13.44	13.22	13.30	13.30	0.68%	502,391
Jun 13, 2025	13.40	13.59	13.15	13.21	13.21	-3.44%	354,833
Jun 12, 2025	13.78	13.87	13.62	13.68	13.68	-1.79%	447,972
Jun 11, 2025	13.84	14.00	13.68	13.93	13.93	1.24%	689,709
Jun 10, 2025	13.61	13.84	13.56	13.76	13.76	1.33%	484,965
Jun 9, 2025	13.57	13.68	13.47	13.58	13.58	0.97%	772,432
Jun 6, 2025	13.62	13.70	13.42	13.45	13.45	-0.81%	382,196
Jun 5, 2025	13.56	13.74	13.48	13.56	13.40	-	426,464
Jun 4, 2025	13.53	13.63	13.47	13.56	13.40	0.44%	488,387
Jun 3, 2025	13.27	13.62	13.21	13.50	13.34	1.35%	450,359
Jun 2, 2025	13.39	13.44	13.18	13.32	13.16	-0.89%	399,420
May 30, 2025	13.53	13.60	13.39	13.44	13.28	-1.10%	1,000,626
May 29, 2025	13.48	13.63	13.23	13.59	13.43	1.57%	569,603
May 28, 2025	13.62	13.65	13.35	13.38	13.22	-1.98%	483,321
May 27, 2025	13.42	13.66	13.27	13.65	13.49	3.02%	554,313
May 23, 2025	12.86	13.30	12.86	13.25	13.09	0.15%	525,637
May 22, 2025	12.90	13.34	12.88	13.23	13.07	1.93%	597,608
May 21, 2025	13.30	13.43	12.96	12.98	12.83	-3.92%	516,665
May 20, 2025	13.66	13.76	13.43	13.51	13.35	-1.82%	489,769
May 19, 2025	13.53	13.77	13.53	13.76	13.60	0.04%	504,222
May 16, 2025	13.85	13.88	13.65	13.76	13.59	-0.90%	545,559
May 15, 2025	13.75	13.88	13.60	13.88	13.72	1.02%	416,317
May 14, 2025	13.76	13.81	13.53	13.74	13.58	-0.29%	559,342
May 13, 2025	13.99	13.99	13.77	13.78	13.62	-0.65%	514,610
May 12, 2025	14.05	14.16	13.73	13.87	13.71	2.66%	957,554
May 9, 2025	13.00	13.55	12.98	13.51	13.35	4.16%	1,313,339
May 8, 2025	12.70	13.07	12.65	12.97	12.82	3.02%	541,754
May 7, 2025	12.63	12.82	12.53	12.59	12.44	0.24%	563,077
May 6, 2025	12.62	12.80	12.55	12.56	12.41	-1.64%	564,968
May 5, 2025	12.59	13.05	12.59	12.77	12.62	0.08%	714,956
May 2, 2025	12.64	12.85	12.58	12.76	12.61	1.84%	541,912
May 1, 2025	12.49	12.76	12.35	12.53	12.38	1.21%	764,652
Apr 30, 2025	12.02	12.64	12.02	12.38	12.23	-2.52%	1,281,201
Apr 29, 2025	12.19	13.20	12.19	12.70	12.55	3.84%	1,950,369
Apr 28, 2025	11.82	12.26	11.82	12.23	12.09	3.38%	904,756
Apr 25, 2025	11.93	11.93	11.74	11.83	11.69	-0.67%	465,853
Apr 24, 2025	11.62	11.99	11.58	11.91	11.77	2.76%	775,918
Apr 23, 2025	11.75	12.07	11.52	11.59	11.45	1.22%	686,041
Apr 22, 2025	11.19	11.49	11.09	11.45	11.32	4.09%	587,918
Apr 21, 2025	11.07	11.10	10.92	11.00	10.87	-1.87%	525,036
Apr 17, 2025	11.07	11.33	11.07	11.21	11.08	1.26%	430,953
Apr 16, 2025	11.19	11.33	10.99	11.07	10.94	-1.77%	386,172