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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.32	12.31	12.31	12.32	12.31	274
October 17, 2025	12.18	12.28	12.28	12.29	12.18	701
October 15, 2025	12.51	12.58	12.58	12.6	12.51	115
October 14, 2025	12.3	12.4	12.4	12.4	12.3	123
October 13, 2025	11.97	11.97	11.97	11.97	11.97	400
October 09, 2025	12.37	12.37	12.37	12.37	12.37	0
October 08, 2025	12.64	12.64	12.64	12.64	12.64	0
October 07, 2025	12.73	12.51	12.51	12.76	12.51	234
October 06, 2025	13.32	13.39	13.39	13.39	13.32	22
October 01, 2025	13.23	13.25	13.25	13.25	13.23	1,600
September 25, 2025	12.78	12.78	12.78	12.78	12.78	11
September 22, 2025	13.05	13.05	13.05	13.05	13.05	800
September 18, 2025	13.19	13.19	13.19	13.19	13.19	0
September 16, 2025	13.07	13.07	13.07	13.07	13.07	20
September 11, 2025	13.07	12.95	12.95	13.07	12.95	432
September 10, 2025	13.28	13.28	13.28	13.28	13.28	350
September 09, 2025	13.53	13.44	13.44	13.53	13.44	400
September 08, 2025	13.79	13.5	13.5	13.79	13.5	36
September 05, 2025	13.61	13.62	13.62	13.62	13.61	60
September 04, 2025	13.09	13.64	13.48	13.64	13.09	2,200
August 27, 2025	13.63	13.63	13.63	13.63	13.63	400
August 21, 2025	12.95	12.95	12.95	12.95	12.95	80
August 18, 2025	12.78	12.86	12.86	12.86	12.73	96
August 14, 2025	12.88	12.88	12.88	12.88	12.88	4
August 13, 2025	13.02	13.1	13.1	13.1	13.02	8
August 12, 2025	12.92	13	13	13	12.92	401
August 11, 2025	12.45	12.45	12.45	12.45	12.45	2
August 08, 2025	12.45	12.45	12.45	12.45	12.45	14
August 06, 2025	12.49	12.56	12.56	12.56	12.49	4,001
August 05, 2025	12.8	12.6	12.6	12.8	12.6	3
August 04, 2025	12.73	12.73	12.73	12.73	12.73	142
August 01, 2025	12.8	12.7	12.7	12.8	12.7	499
July 31, 2025	12.88	12.63	12.63	12.88	12.63	120
July 30, 2025	12.96	12.86	12.96	12.96	12.86	173
July 29, 2025	14.03	14.03	14.03	14.03	14.03	200
July 28, 2025	13.98	13.9	13.9	14.11	13.9	14
July 25, 2025	13.6	13.6	13.6	13.6	13.6	101
July 18, 2025	14.24	14.24	14.24	14.24	14.24	75
July 17, 2025	14.86	14.76	14.76	14.92	14.76	501
July 16, 2025	14.54	14.54	14.54	14.54	14.54	6
July 11, 2025	15.48	15.39	15.39	15.48	15.39	41
July 09, 2025	15.01	15.02	15.02	15.02	15.01	487

Navient Corporation (0K5R.L) LSE