Navient Corp NAVI
NASDAQ · United States · Finance
$9.13+0.06 (+0.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.06 | -0.06% | $9.10 | $9.19 | $8.84 | 681.81K |
| 2026-09-30 | $9.07 | 0.00% | $9.16 | $9.16 | $8.89 | 1.53M |
| 2026-09-29 | $9.07 | +2.37% | $8.86 | $9.23 | $8.75 | 1.38M |
| 2026-09-28 | $8.86 | -2.85% | $9.04 | $9.10 | $8.77 | 1.15M |
| 2026-09-25 | $9.12 | -1.94% | $9.30 | $9.33 | $8.99 | 1.04M |
| 2026-09-24 | $9.30 | +1.53% | $9.13 | $9.35 | $9.03 | 1.88M |
| 2026-09-23 | $9.16 | -3.38% | $9.39 | $9.48 | $9.06 | 1.31M |
| 2026-09-22 | $9.48 | -0.94% | $9.67 | $9.73 | $9.28 | 1.52M |
| 2026-09-21 | $9.57 | +0.63% | $9.53 | $9.73 | $9.49 | 1.14M |
| 2026-09-18 | $9.51 | -3.35% | $9.81 | $9.82 | $9.36 | 3.87M |
| 2026-09-17 | $9.84 | +1.03% | $9.87 | $10.02 | $9.72 | 1.85M |
| 2026-09-16 | $9.74 | -2.60% | $9.92 | $10.15 | $9.69 | 2.68M |
| 2026-09-15 | $10.00 | +2.25% | $9.78 | $10.07 | $9.65 | 1.29M |
| 2026-09-14 | $9.78 | +3.82% | $9.45 | $9.81 | $9.41 | 1.69M |
| 2026-09-11 | $9.42 | +2.95% | $9.26 | $9.47 | $9.10 | 763.30K |
| 2026-09-10 | $9.15 | -1.40% | $9.23 | $9.26 | $9.10 | 1.12M |
| 2026-09-09 | $9.28 | -2.01% | $9.42 | $9.45 | $9.20 | 1.21M |
| 2026-09-08 | $9.47 | -1.66% | $9.54 | $9.71 | $9.44 | 1.46M |
| 2026-09-04 | $9.63 | +1.58% | $9.27 | $9.85 | $9.18 | 1.42M |
| 2026-09-03 | $9.48 | -0.84% | $9.65 | $9.73 | $9.43 | 1.26M |
| 2026-09-02 | $9.56 | +3.02% | $9.33 | $9.74 | $9.33 | 1.56M |
| 2026-09-01 | $9.28 | -2.42% | $9.45 | $9.52 | $9.26 | 1.28M |
| 2026-08-31 | $9.51 | +0.53% | $9.45 | $9.61 | $9.40 | 1.18M |
| 2026-08-28 | $9.46 | +1.61% | $9.36 | $9.75 | $9.36 | 1.11M |
| 2026-08-27 | $9.31 | -0.64% | $9.30 | $9.39 | $9.11 | 902.30K |
| 2026-08-26 | $9.37 | -1.26% | $9.48 | $9.54 | $9.35 | 653.80K |
| 2026-08-25 | $9.49 | +0.21% | $9.43 | $9.55 | $9.28 | 756.30K |
| 2026-08-24 | $9.47 | +0.21% | $9.44 | $9.57 | $9.33 | 967.00K |
| 2026-08-21 | $9.45 | +3.85% | $9.19 | $9.51 | $9.18 | 859.50K |
| 2026-08-20 | $9.10 | -1.62% | $9.20 | $9.23 | $8.99 | 1.02M |
| 2026-08-19 | $9.25 | +2.78% | $9.07 | $9.28 | $9.07 | 1.25M |
| 2026-08-18 | $9.00 | -1.75% | $9.17 | $9.30 | $8.95 | 936.60K |
| 2026-08-17 | $9.16 | -0.11% | $9.15 | $9.36 | $8.98 | 1.19M |
| 2026-08-14 | $9.17 | -0.76% | $9.23 | $9.31 | $8.90 | 1.18M |
| 2026-08-13 | $9.24 | +4.52% | $8.95 | $9.32 | $8.94 | 1.41M |
| 2026-08-12 | $8.84 | +3.51% | $8.56 | $8.89 | $8.41 | 1.07M |
| 2026-08-11 | $8.54 | +0.83% | $8.54 | $8.73 | $8.52 | 981.00K |
| 2026-08-10 | $8.47 | -6.72% | $8.81 | $9.00 | $8.39 | 2.01M |
| 2026-08-07 | $9.08 | -4.32% | $8.79 | $9.35 | $8.46 | 3.91M |
| 2026-08-06 | $9.49 | +4.75% | $9.13 | $9.52 | $8.98 | 2.50M |
| 2026-08-05 | $9.06 | -3.21% | $9.34 | $9.35 | $9.02 | 833.40K |
| 2026-08-04 | $9.36 | +6.00% | $8.84 | $9.38 | $8.84 | 1.25M |
| 2026-08-03 | $8.83 | +5.24% | $8.57 | $8.90 | $8.57 | 868.10K |
| 2026-07-31 | $8.39 | -0.71% | $8.41 | $8.54 | $8.22 | 765.20K |
| 2026-07-30 | $8.45 | -2.99% | $8.60 | $8.61 | $8.21 | 819.80K |
| 2026-07-29 | $8.71 | -0.46% | $8.66 | $8.88 | $8.66 | 816.20K |
| 2026-07-28 | $8.75 | +1.63% | $8.71 | $8.88 | $8.68 | 605.90K |
| 2026-07-27 | $8.61 | +4.62% | $8.39 | $8.63 | $8.37 | 775.70K |
| 2026-07-24 | $8.23 | -2.49% | $8.47 | $8.69 | $8.18 | 874.10K |
| 2026-07-23 | $8.44 | -1.97% | $8.56 | $8.62 | $8.41 | 1.08M |
| 2026-07-22 | $8.61 | -0.81% | $8.71 | $8.71 | $8.38 | 796.60K |
| 2026-07-21 | $8.68 | +0.46% | $8.58 | $8.72 | $8.56 | 613.90K |
| 2026-07-20 | $8.64 | -0.12% | $8.65 | $8.68 | $8.52 | 567.90K |
| 2026-07-17 | $8.65 | -0.23% | $8.65 | $8.72 | $8.48 | 711.50K |
| 2026-07-16 | $8.67 | +2.36% | $8.55 | $8.81 | $8.52 | 665.00K |
| 2026-07-15 | $8.47 | 0.00% | $8.56 | $8.65 | $8.41 | 601.60K |
| 2026-07-14 | $8.47 | +0.47% | $8.34 | $8.52 | $8.34 | 608.20K |
| 2026-07-13 | $8.43 | +2.31% | $8.30 | $8.56 | $8.24 | 918.50K |
| 2026-07-10 | $8.24 | +2.62% | $8.15 | $8.36 | $8.15 | 882.40K |
| 2026-07-09 | $8.03 | -0.62% | $8.10 | $8.21 | $7.98 | 977.40K |
| 2026-07-08 | $8.08 | -3.23% | $8.27 | $8.34 | $8.06 | 881.80K |
| 2026-07-07 | $8.35 | -0.48% | $8.34 | $8.52 | $8.23 | 974.80K |
| 2026-07-06 | $8.39 | -2.56% | $8.58 | $8.63 | $8.37 | 757.90K |
| 2026-07-02 | $8.61 | -1.37% | $8.82 | $8.92 | $8.54 | 769.10K |
| 2026-07-01 | $8.73 | +2.59% | $8.63 | $8.76 | $8.52 | 744.00K |
| 2026-06-30 | $8.51 | -0.23% | $8.53 | $8.61 | $8.45 | 681.00K |
| 2026-06-29 | $8.53 | -1.95% | $8.66 | $8.77 | $8.48 | 1.28M |
| 2026-06-26 | $8.70 | +2.84% | $8.50 | $8.78 | $8.38 | 2.12M |
| 2026-06-25 | $8.46 | +0.36% | $8.38 | $8.72 | $8.38 | 1.14M |
| 2026-06-24 | $8.43 | +5.64% | $7.98 | $8.55 | $7.98 | 1.12M |
| 2026-06-23 | $7.98 | +1.40% | $7.98 | $8.07 | $7.90 | 1.22M |
| 2026-06-22 | $7.87 | -2.72% | $8.05 | $8.14 | $7.80 | 1.55M |
| 2026-06-18 | $8.09 | +1.51% | $8.05 | $8.23 | $8.01 | 2.54M |
| 2026-06-17 | $7.97 | -3.28% | $8.22 | $8.41 | $7.93 | 2.00M |
| 2026-06-16 | $8.24 | +3.39% | $8.08 | $8.31 | $8.06 | 1.27M |
| 2026-06-15 | $7.97 | 0.00% | $8.03 | $8.18 | $7.82 | 970.40K |
| 2026-06-12 | $7.97 | +1.01% | $7.90 | $8.00 | $7.86 | 712.60K |
| 2026-06-11 | $7.89 | -0.13% | $7.90 | $7.93 | $7.72 | 1.07M |
| 2026-06-10 | $7.90 | -0.63% | $7.96 | $7.99 | $7.85 | 865.50K |
| 2026-06-09 | $7.95 | +2.19% | $7.81 | $8.10 | $7.79 | 1.29M |
| 2026-06-08 | $7.78 | -0.38% | $7.81 | $7.95 | $7.72 | 1.12M |
| 2026-06-05 | $7.81 | +0.51% | $7.63 | $7.89 | $7.57 | 1.32M |
| 2026-06-04 | $7.77 | +4.44% | $7.71 | $8.00 | $7.62 | 2.93M |
| 2026-06-03 | $7.44 | -8.26% | $8.01 | $8.01 | $7.33 | 1.57M |
| 2026-06-02 | $8.11 | -4.48% | $8.43 | $8.53 | $7.99 | 1.59M |
| 2026-06-01 | $8.49 | -0.82% | $8.56 | $8.60 | $8.40 | 1.44M |
| 2026-05-29 | $8.56 | +3.01% | $8.30 | $8.63 | $8.21 | 2.12M |
| 2026-05-28 | $8.31 | +2.34% | $8.08 | $8.36 | $8.07 | 1.05M |
| 2026-05-27 | $8.12 | -5.03% | $8.60 | $8.74 | $8.07 | 1.31M |
| 2026-05-26 | $8.55 | +1.30% | $8.44 | $8.59 | $8.44 | 709.70K |