Navient Corporation - 0K5R.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.51	9.58	9.58	9.66	9.45	377
February 19, 2026	9.47	9.5	9.5	9.53	9.46	46
February 18, 2026	9.53	9.53	9.53	9.53	9.53	500
February 17, 2026	9.29	9.29	9.29	9.29	9.29	400
February 13, 2026	9.43	9.55	9.55	9.64	9.42	459
February 12, 2026	9.57	9.5	9.5	9.57	9.5	301
February 11, 2026	9.93	9.81	9.81	9.93	9.81	365
February 10, 2026	10.03	10.03	10.03	10.03	10.03	2
February 09, 2026	10	9.99	9.99	10	9.99	60
February 06, 2026	10.04	10.04	10.04	10.04	10.04	50
February 05, 2026	9.84	9.84	9.84	9.84	9.84	28
February 04, 2026	10.13	10.14	10.14	10.14	10.13	9
February 03, 2026	9.6	10.16	10.16	10.25	9.6	87
February 02, 2026	9.86	9.76	9.76	9.86	9.67	76
January 30, 2026	9.62	9.77	9.77	9.77	9.59	42
January 29, 2026	10.04	9.44	9.44	10.04	9.44	2,101
January 28, 2026	11.73	10.5	10.5	11.73	10.46	523
January 26, 2026	11.96	11.98	11.98	12.12	11.96	1,647
January 23, 2026	12.23	12.23	12.23	12.23	12.23	150
January 21, 2026	12.17	12.17	12.17	12.17	12.17	3
January 20, 2026	12.13	12.13	12.13	12.13	12.13	10
January 16, 2026	12.5	12.5	12.5	12.5	12.5	6
January 12, 2026	12.85	12.85	12.85	12.85	12.85	40
January 09, 2026	13.15	12.76	12.76	13.15	12.76	123
January 08, 2026	13.14	13.14	13.14	13.14	13.14	34
January 07, 2026	12.84	12.77	12.77	12.84	12.77	21
January 06, 2026	12.95	12.95	12.95	12.95	12.95	0
January 02, 2026	13.01	13.01	13.01	13.01	13.01	2
December 22, 2025	13.07	13.07	13.07	13.07	13.07	152
December 19, 2025	13.22	13.22	13.22	13.22	13.22	14
December 18, 2025	12.84	12.84	12.84	12.84	12.84	2,782
December 17, 2025	13.34	13.47	13.47	13.47	13.34	401
December 15, 2025	12.74	12.74	12.74	12.74	12.74	70
December 12, 2025	13.03	13.03	13.03	13.03	13.03	0
December 11, 2025	12.96	12.96	12.96	12.96	12.96	268
December 10, 2025	12.6	12.7	12.7	12.7	12.6	575
December 09, 2025	12.36	12.42	12.42	12.46	12.36	4,204
December 08, 2025	12.19	12.43	12.43	12.43	12.19	1,453
December 05, 2025	12.24	12.42	12.42	12.42	12.24	1,220
December 02, 2025	12.65	12.65	12.65	12.65	12.65	8
December 01, 2025	12.2	12.2	12.2	12.2	12.2	2,898
November 14, 2025	12.02	12.02	12.02	12.02	12.02	86
November 13, 2025	12.2	12.23	12.23	12.23	12.2	160
November 12, 2025	11.89	12.08	12.08	12.08	11.89	116
November 10, 2025	11.69	11.69	11.69	11.69	11.69	358
November 05, 2025	12	12	12	12	12	17
October 29, 2025	12.33	11.65	11.65	12.63	11.65	1,605
October 24, 2025	12.99	12.87	12.87	12.99	12.87	400
October 23, 2025	12.56	12.56	12.56	12.56	12.56	20
October 22, 2025	12.59	12.61	12.61	12.61	12.59	633

Navient Corporation (0K5R.L) LSE