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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	15.51	15.68	15.68	15.68	15.51	1
July 07, 2025	15.3	15.3	15.3	15.3	15.3	62
June 30, 2025	14.14	14.14	14.14	14.14	14.14	71
June 27, 2025	14.34	14.34	14.34	14.34	14.34	1,700
June 26, 2025	14.3	14.3	14.3	14.3	14.3	1
June 25, 2025	14.11	14.07	14.07	14.11	14.07	203
June 24, 2025	13.85	13.85	13.85	13.85	13.85	343
June 20, 2025	13.61	13.64	13.64	13.64	13.61	200
June 18, 2025	13.38	13.38	13.38	13.38	13.38	13
June 17, 2025	13.25	13.25	13.25	13.25	13.25	124
June 10, 2025	13.8	13.68	13.68	13.8	13.68	45
June 09, 2025	13.62	13.62	13.62	13.62	13.62	25
June 03, 2025	13.39	13.39	13.23	13.39	13.39	43
June 02, 2025	13.44	13.44	13.28	13.44	13.44	1
May 30, 2025	13.5	13.49	13.32	13.5	13.49	185
May 29, 2025	13.38	13.35	13.19	13.38	13.35	186
May 28, 2025	13.65	13.65	13.65	13.65	13.65	161
May 22, 2025	13.01	13.03	13.03	13.03	13.01	55
May 21, 2025	13.31	13.19	13.19	13.31	13.19	37
May 16, 2025	13.81	13.81	13.81	13.81	13.81	1
May 15, 2025	13.59	13.63	13.63	13.64	13.59	525
May 09, 2025	13	13	13	13	13	104
May 07, 2025	12.7	12.7	12.7	12.7	12.7	2
May 06, 2025	12.72	12.72	12.72	12.72	12.72	1
May 05, 2025	13.02	13.02	13.02	13.02	13.02	100
May 02, 2025	12.63	12.81	12.81	12.81	12.58	38
April 30, 2025	12.16	12.16	12.16	12.16	12.16	8
April 29, 2025	12.91	12.91	12.91	13.2	12.45	514
April 25, 2025	11.8	11.78	11.78	11.8	11.78	200
April 24, 2025	11.76	11.75	11.75	11.76	11.75	63

Navient Corporation (0K5R.L) LSE