Navient Corporation - NAVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	13.5	13.79	13.79	13.83	13.48	1.38M
February 03, 2025	13.23	13.54	13.54	13.62	13.11	829,925
January 31, 2025	13.73	13.67	13.67	13.97	13.39	926,671
January 30, 2025	14.2	13.77	13.77	14.36	13.73	1.36M
January 29, 2025	14.21	14.27	14.27	14.43	13.83	1.2M
January 28, 2025	14.74	14.75	14.75	14.78	14.44	1.02M
January 27, 2025	14.6	14.66	14.66	14.82	14.54	2.54M
January 24, 2025	14.47	14.67	14.67	14.74	14.45	184,141
January 23, 2025	14.25	14.49	14.49	14.5	14.25	727,634
January 22, 2025	14.2	14.29	14.29	14.4	14.15	715,806
January 21, 2025	14.42	14.26	14.26	14.48	14.13	680,325
January 17, 2025	13.92	13.92	13.92	14.08	13.84	583,472
January 16, 2025	13.73	13.83	13.83	14	13.73	800,400
January 15, 2025	13.71	13.73	13.73	13.83	13.68	578,196
January 14, 2025	13.03	13.41	13.41	13.47	12.99	611,338
January 13, 2025	12.86	12.98	12.98	13.01	12.73	822,241
January 10, 2025	12.89	12.95	12.95	13.03	12.81	655,935
January 08, 2025	13.25	13.08	13.08	13.27	13.04	968,900
January 07, 2025	13.44	13.41	13.41	13.61	13.22	782,039
January 06, 2025	13.23	13.44	13.44	13.66	13.21	684,702
January 03, 2025	13.15	13.13	13.13	13.17	12.79	700,158
January 02, 2025	13.37	13.05	13.05	13.42	13	219,479
December 31, 2024	13	13.29	13.29	13.34	12.98	760,680
December 30, 2024	13	12.98	12.98	13.12	12.78	1.34M
December 27, 2024	13.22	13.05	13.05	13.35	12.96	1.16M
December 26, 2024	13.38	13.23	13.23	13.44	13.17	581,458
December 24, 2024	13.24	13.52	13.52	13.7	13.19	867,757
December 23, 2024	14.08	13.24	13.24	14.23	13.22	1.37M
December 20, 2024	14.11	14.26	14.26	14.37	14.11	2.24M
December 19, 2024	14.12	14.21	14.21	14.3	13.96	845,315
December 18, 2024	14.59	13.89	13.89	14.78	13.87	663,100
December 17, 2024	14.69	14.53	14.53	14.82	14.52	549,801
December 16, 2024	14.78	14.76	14.76	14.88	14.72	457,400
December 13, 2024	15.1	14.82	14.82	15.1	14.79	488,469
December 12, 2024	15.01	15.11	15.11	15.26	14.98	742,634
December 11, 2024	14.95	15.05	15.05	15.13	14.75	627,360
December 10, 2024	14.76	14.86	14.86	15.03	14.63	547,208
December 09, 2024	15.26	14.8	14.8	15.27	14.77	1.5M
December 06, 2024	15.29	15.19	15.19	15.5	15.16	990,844
December 05, 2024	15.32	15.26	15.26	15.48	15.23	583,793
December 04, 2024	15.16	15.28	15.28	15.31	14.88	674,600
December 03, 2024	15.28	15.08	15.08	15.4	15	689,855
December 02, 2024	15.66	15.28	15.28	15.67	15.17	1.06M
November 29, 2024	15.44	15.58	15.58	15.81	15.37	1.3M
November 27, 2024	15.27	15.32	15.32	15.46	15.23	1.19M
November 26, 2024	15.42	15.25	15.25	15.48	15.13	865,614
November 25, 2024	15.54	15.57	15.57	15.9	15.54	1.52M
November 22, 2024	14.99	15.37	15.37	15.48	14.95	1.41M
November 21, 2024	14.78	14.93	14.93	15.12	14.72	2.1M
November 20, 2024	14.76	14.78	14.78	15.03	14.75	546,736
November 19, 2024	14.54	14.81	14.81	14.9	14.52	607,853
November 18, 2024	15.24	15.08	15.08	15.28	15.06	178,422
November 15, 2024	15.28	15.14	15.14	15.36	14.95	911,774
November 14, 2024	15.28	15.25	15.25	15.34	15.24	76,756
November 13, 2024	15.56	15.26	15.26	15.68	15.25	766,433
November 12, 2024	15.23	15.5	15.5	15.53	15.18	770,800
November 11, 2024	15.34	15.38	15.38	15.63	15.2	713,195
November 08, 2024	15.16	15.08	15.08	15.27	15.06	692,200
November 07, 2024	15.74	15.25	15.25	15.74	15.23	819,700
November 06, 2024	15	15.73	15.73	15.9	14.99	2.15M

Navient Corporation (NAVI) NASDAQ