Navient Corporation - NAVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.75	12.93	12.93	13.07	12.74	693,878
August 15, 2025	13.2	12.78	12.78	13.21	12.76	890,445
August 14, 2025	13.01	13.15	13.15	13.17	12.88	621,700
August 13, 2025	12.94	13.18	13.18	13.19	12.94	808,600
August 12, 2025	12.62	12.89	12.89	13.03	12.62	606,114
August 11, 2025	12.45	12.48	12.48	12.51	12.36	547,604
August 08, 2025	12.51	12.41	12.41	12.61	12.34	579,643
August 07, 2025	12.57	12.43	12.43	12.6	12.42	540,458
August 06, 2025	12.49	12.45	12.45	12.64	12.38	870,236
August 05, 2025	12.8	12.5	12.5	12.89	12.2	2.64M
August 04, 2025	12.86	12.71	12.71	12.96	12.62	918,112
August 01, 2025	12.8	12.66	12.66	12.84	12.49	936,100
July 31, 2025	12.62	12.94	12.94	13.13	12.52	1.26M
July 30, 2025	13	12.68	12.68	13.65	12.64	2.19M
July 29, 2025	14.14	13.79	13.79	14.2	13.64	1.16M
July 28, 2025	13.98	14.06	14.06	14.2	13.92	918,600
July 25, 2025	13.78	13.98	13.98	14.08	13.6	813,123
July 24, 2025	14.29	13.69	13.69	14.29	13.67	1.01M
July 23, 2025	14.23	14.38	14.38	14.41	14.03	842,231
July 22, 2025	14.27	14.13	14.13	14.35	14.13	875,200
July 21, 2025	14.23	14.27	14.27	14.49	14.11	1.08M
July 18, 2025	14.54	14.13	14.13	14.54	13.84	1.35M
July 17, 2025	14.74	14.39	14.39	14.94	14.3	1.19M
July 16, 2025	14.67	14.79	14.79	14.81	14.26	917,823
July 15, 2025	15.07	14.61	14.61	15.12	14.55	795,800
July 14, 2025	15.21	15.06	15.06	15.26	14.94	495,919
July 11, 2025	15.47	15.24	15.24	15.51	15.23	626,033
July 10, 2025	15.26	15.59	15.59	15.73	15.14	903,720
July 09, 2025	15.43	15.2	15.2	15.48	14.87	1.13M
July 08, 2025	15.51	15.32	15.32	16.07	15.26	1.53M
July 07, 2025	14.66	15.57	15.57	15.79	14.6	3.35M
July 03, 2025	14.86	14.82	14.82	14.96	14.79	389,434
July 02, 2025	14.65	14.73	14.73	14.81	14.53	355,329
July 01, 2025	14.08	14.59	14.59	14.72	14	688,931
June 30, 2025	14.12	14.1	14.1	14.23	14	491,947
June 27, 2025	14.43	14.04	14.04	14.44	14	1.45M
June 26, 2025	14.18	14.33	14.33	14.42	14.11	568,706
June 25, 2025	13.91	14.16	14.16	14.23	13.85	581,300
June 24, 2025	13.75	13.9	13.9	14.04	13.66	822,535
June 23, 2025	13.44	13.63	13.63	13.64	13.25	688,501
June 20, 2025	13.57	13.51	13.51	13.68	13.41	1.44M
June 18, 2025	13.14	13.41	13.41	13.6	13.14	908,000
June 17, 2025	13.16	13.16	13.16	13.35	13.1	536,900
June 16, 2025	13.28	13.3	13.3	13.44	13.22	502,400
June 13, 2025	13.4	13.21	13.21	13.59	13.15	354,833
June 12, 2025	13.78	13.68	13.68	13.87	13.62	448,000
June 11, 2025	13.84	13.93	13.93	14	13.68	689,709
June 10, 2025	13.61	13.76	13.76	13.84	13.56	484,965
June 09, 2025	13.57	13.58	13.58	13.68	13.47	772,432
June 06, 2025	13.62	13.45	13.45	13.7	13.42	382,200
June 05, 2025	13.56	13.56	13.56	13.74	13.48	426,500
June 04, 2025	13.53	13.56	13.56	13.63	13.47	488,387
June 03, 2025	13.27	13.5	13.5	13.62	13.21	450,400
June 02, 2025	13.39	13.32	13.32	13.44	13.18	399,420
May 30, 2025	13.53	13.44	13.44	13.6	13.39	1M
May 29, 2025	13.48	13.59	13.59	13.63	13.23	569,603
May 28, 2025	13.62	13.38	13.38	13.65	13.35	483,321
May 27, 2025	13.42	13.65	13.65	13.66	13.27	554,313
May 23, 2025	12.86	13.25	13.25	13.3	12.86	525,637
May 22, 2025	12.9	13.23	13.23	13.34	12.88	597,607

Navient Corporation (NAVI) NASDAQ