Navient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	13.99	13.99	13.77	13.78	13.78	-0.65%	514,610
May 12, 2025	14.05	14.16	13.73	13.87	13.87	2.66%	957,554
May 9, 2025	13.00	13.55	12.98	13.51	13.51	4.16%	1,313,339
May 8, 2025	12.70	13.07	12.65	12.97	12.97	3.02%	541,754
May 7, 2025	12.63	12.82	12.53	12.59	12.59	0.24%	563,077
May 6, 2025	12.62	12.80	12.55	12.56	12.56	-1.64%	564,968
May 5, 2025	12.59	13.05	12.59	12.77	12.77	0.08%	714,956
May 2, 2025	12.64	12.85	12.58	12.76	12.76	1.84%	541,912
May 1, 2025	12.49	12.76	12.35	12.53	12.53	1.21%	764,652
Apr 30, 2025	12.02	12.64	12.02	12.38	12.38	-2.52%	1,281,201
Apr 29, 2025	12.19	13.20	12.19	12.70	12.70	3.84%	1,950,369
Apr 28, 2025	11.82	12.26	11.82	12.23	12.23	3.38%	904,756
Apr 25, 2025	11.93	11.93	11.74	11.83	11.83	-0.67%	465,853
Apr 24, 2025	11.62	11.99	11.58	11.91	11.91	2.76%	775,918
Apr 23, 2025	11.75	12.07	11.52	11.59	11.59	1.22%	686,041
Apr 22, 2025	11.19	11.49	11.09	11.45	11.45	4.09%	587,918
Apr 21, 2025	11.07	11.10	10.92	11.00	11.00	-1.87%	525,036
Apr 17, 2025	11.07	11.33	11.07	11.21	11.21	1.26%	430,953
Apr 16, 2025	11.19	11.33	10.99	11.07	11.07	-1.77%	386,172
Apr 15, 2025	11.18	11.41	11.18	11.27	11.27	0.81%	563,783
Apr 14, 2025	11.25	11.27	11.00	11.18	11.18	1.54%	449,739
Apr 11, 2025	11.41	11.48	10.70	11.01	11.01	-3.59%	594,582
Apr 10, 2025	11.68	11.73	10.88	11.42	11.42	-4.83%	1,406,700
Apr 9, 2025	10.59	12.37	10.59	12.00	12.00	11.52%	1,478,203
Apr 8, 2025	11.36	11.50	10.67	10.76	10.76	-2.54%	1,053,687
Apr 7, 2025	10.58	11.73	10.53	11.04	11.04	-0.90%	1,270,747
Apr 4, 2025	11.42	11.55	10.96	11.14	11.14	-6.07%	1,158,163
Apr 3, 2025	12.54	12.54	11.78	11.86	11.86	-8.63%	820,604
Apr 2, 2025	12.50	13.04	12.50	12.98	12.98	2.85%	490,352
Apr 1, 2025	12.51	12.73	12.35	12.62	12.62	-0.08%	537,373
Mar 31, 2025	12.59	12.72	12.51	12.63	12.63	-1.48%	585,181
Mar 28, 2025	13.22	13.28	12.68	12.82	12.82	-2.88%	496,598
Mar 27, 2025	13.08	13.41	12.98	13.20	13.20	0.46%	754,737
Mar 26, 2025	13.12	13.33	13.03	13.14	13.14	0.15%	423,046
Mar 25, 2025	13.47	13.57	13.12	13.12	13.12	-2.31%	702,185
Mar 24, 2025	13.46	13.49	13.29	13.43	13.43	0.75%	534,800
Mar 21, 2025	13.45	13.55	13.23	13.33	13.33	-1.55%	2,982,985
Mar 20, 2025	13.30	13.76	13.27	13.54	13.54	1.04%	600,204
Mar 19, 2025	13.24	13.53	13.16	13.40	13.40	1.44%	458,369
Mar 18, 2025	13.34	13.40	13.19	13.21	13.21	-1.49%	584,826
Mar 17, 2025	13.40	13.54	13.32	13.41	13.41	-0.45%	727,751
Mar 14, 2025	13.13	13.49	13.13	13.47	13.47	3.46%	605,313
Mar 13, 2025	13.18	13.45	12.90	13.02	13.02	-0.91%	668,531
Mar 12, 2025	13.32	13.36	13.05	13.14	13.14	-0.76%	828,116
Mar 11, 2025	13.91	13.97	13.23	13.24	13.24	-4.82%	862,509
Mar 10, 2025	14.00	14.21	13.76	13.91	13.91	-1.97%	954,729
Mar 7, 2025	13.66	14.21	13.57	14.19	14.19	2.60%	632,588
Mar 6, 2025	13.53	13.87	13.35	13.83	13.68	1.62%	836,558
Mar 5, 2025	13.54	13.73	13.31	13.61	13.46	1.11%	638,029
Mar 4, 2025	13.68	13.74	13.37	13.46	13.31	-3.24%	713,903