Navient Corporation - NAVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.53	12.45	12.45	12.61	12.4	785,327
December 03, 2025	12.6	12.6	12.6	12.77	12.59	1.26M
December 02, 2025	12.38	12.6	12.6	12.72	12.36	1.15M
December 01, 2025	12.28	12.35	12.35	12.52	12.11	759,157
November 28, 2025	12.6	12.4	12.4	12.6	12.02	381,217
November 26, 2025	12.52	12.48	12.48	12.63	12.46	940,600
November 25, 2025	11.94	12.56	12.56	12.63	11.94	1.29M
November 24, 2025	11.84	11.83	11.83	11.99	11.66	1.41M
November 21, 2025	11.57	11.87	11.87	12.18	11.56	1.17M
November 20, 2025	11.69	11.51	11.51	11.94	11.4	1.14M
November 19, 2025	11.41	11.65	11.65	11.71	11.38	703,910
November 18, 2025	11.33	11.46	11.46	11.52	11.25	917,302
November 17, 2025	12	11.34	11.34	12	11.32	792,300
November 14, 2025	12.12	12.07	12.07	12.15	11.91	829,470
November 13, 2025	12.14	12.2	12.2	12.33	12.12	616,997
November 12, 2025	11.76	12.22	12.22	12.23	11.76	627,574
November 11, 2025	11.76	11.78	11.78	11.85	11.72	369,194
November 10, 2025	11.74	11.74	11.74	11.78	11.6	343,528
November 07, 2025	11.67	11.72	11.72	11.75	11.6	475,149
November 06, 2025	11.89	11.67	11.67	11.89	11.65	689,560
November 05, 2025	12	11.89	11.89	12.09	11.79	686,145
November 04, 2025	12.17	12	12	12.18	11.87	664,426
November 03, 2025	12.16	12.2	12.2	12.27	11.94	801,000
October 31, 2025	11.9	12.23	12.23	12.26	11.81	1.13M
October 30, 2025	11.5	11.99	11.99	12.25	11.5	1.42M
October 29, 2025	12.33	11.67	11.67	12.63	11.47	1.96M
October 28, 2025	12.89	12.94	12.94	12.97	12.75	609,767
October 27, 2025	12.84	12.92	12.92	13.09	12.84	402,200
October 24, 2025	12.89	12.82	12.82	13.01	12.74	809,500
October 23, 2025	12.58	12.69	12.69	12.76	12.57	437,127
October 22, 2025	12.54	12.62	12.62	12.7	12.47	429,100
October 21, 2025	12.43	12.48	12.48	12.64	12.38	431,600
October 20, 2025	12.21	12.39	12.39	12.43	12.21	416,802
October 17, 2025	12.14	12.19	12.19	12.41	12.14	443,502
October 16, 2025	12.49	12.16	12.16	12.54	12.08	459,200
October 15, 2025	12.48	12.52	12.52	12.67	12.45	433,000
October 14, 2025	12.05	12.47	12.47	12.56	12	540,500
October 13, 2025	12.03	12.18	12.18	12.23	11.93	618,910
October 10, 2025	12.33	11.95	11.95	12.37	11.91	763,341
October 09, 2025	12.43	12.32	12.32	12.45	12.27	666,632
October 08, 2025	12.64	12.44	12.44	12.73	12.43	637,700
October 07, 2025	12.87	12.6	12.6	12.99	12.42	1.37M
October 06, 2025	13.32	12.86	12.86	13.45	12.83	793,308
October 03, 2025	13.19	13.29	13.29	13.42	13.19	831,700
October 02, 2025	13.2	13.16	13.16	13.35	13.04	1.02M
October 01, 2025	13.1	13.23	13.23	13.5	13.06	1.23M
September 30, 2025	13.1	13.15	13.15	13.23	12.89	1.04M
September 29, 2025	12.87	13.09	13.09	13.12	12.72	851,937
September 26, 2025	12.89	12.83	12.83	12.89	12.66	705,509
September 25, 2025	12.99	12.85	12.85	12.99	12.77	576,129
September 24, 2025	12.91	12.99	12.99	13.11	12.91	587,500
September 23, 2025	13.01	12.92	12.92	13.17	12.87	807,500
September 22, 2025	13.22	12.98	12.98	13.37	12.88	1.15M
September 19, 2025	13.4	13.31	13.31	13.43	13.16	2.43M
September 18, 2025	13.17	13.34	13.34	13.39	13.14	705,834
September 17, 2025	13.01	13.11	13.11	13.4	12.96	762,305
September 16, 2025	13.07	12.97	12.97	13.07	12.78	888,600
September 15, 2025	12.96	13.09	13.09	13.25	12.81	933,900
September 12, 2025	13.2	12.87	12.87	13.2	12.86	611,248
September 11, 2025	13.02	13.19	13.19	13.21	12.93	706,000

Navient Corporation (NAVI) NASDAQ