Navient Corporation - NAVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2025	14.05	13.87	13.88	14.15	13.73	933,547
May 09, 2025	13	13.51	13.51	13.55	12.98	1.31M
May 08, 2025	12.7	12.97	12.97	13.07	12.65	541,800
May 07, 2025	12.63	12.59	12.59	12.82	12.53	563,100
May 06, 2025	12.62	12.56	12.56	12.8	12.55	565,000
May 05, 2025	12.59	12.77	12.77	13.05	12.59	715,000
May 02, 2025	12.64	12.76	12.76	12.85	12.58	538,799
May 01, 2025	12.49	12.53	12.53	12.76	12.35	710,961
April 30, 2025	12.02	12.38	12.38	12.64	12.02	1.28M
April 29, 2025	12.19	12.7	12.7	13.2	12.19	1.95M
April 28, 2025	11.82	12.23	12.23	12.26	11.82	904,800
April 25, 2025	11.93	11.83	11.83	11.93	11.73	465,900
April 24, 2025	11.62	11.91	11.91	11.99	11.58	775,918
April 23, 2025	11.75	11.59	11.59	12.07	11.52	686,041
April 22, 2025	11.19	11.45	11.45	11.49	11.09	587,918
April 21, 2025	11.07	11	11	11.1	10.92	525,036
April 17, 2025	11.07	11.21	11.21	11.33	11.07	431,000
April 16, 2025	11.19	11.07	11.07	11.33	10.99	386,200
April 15, 2025	11.18	11.27	11.27	11.41	11.18	563,800
April 14, 2025	11.25	11.18	11.18	11.27	11	449,739
April 11, 2025	11.41	11.01	11.01	11.48	10.7	594,582
April 10, 2025	11.68	11.42	11.42	11.73	10.88	1.41M
April 09, 2025	10.59	12	12	12.37	10.59	1.48M
April 08, 2025	11.36	10.76	10.76	11.5	10.67	1.05M
April 07, 2025	10.58	11.04	11.04	11.73	10.53	1.27M
April 04, 2025	11.42	11.14	11.14	11.55	10.96	1.09M
April 03, 2025	12.54	11.86	11.86	12.54	11.78	818,695
April 02, 2025	12.5	12.98	12.98	13.04	12.5	489,627
April 01, 2025	12.51	12.62	12.62	12.73	12.35	537,400
March 31, 2025	12.59	12.63	12.63	12.72	12.51	585,200
March 28, 2025	13.22	12.82	12.82	13.28	12.68	488,781
March 27, 2025	13.08	13.2	13.2	13.41	12.98	754,737
March 26, 2025	13.12	13.14	13.14	13.33	13.03	423,046
March 25, 2025	13.47	13.12	13.12	13.57	13.12	702,200
March 24, 2025	13.46	13.43	13.43	13.49	13.29	534,800
March 21, 2025	13.45	13.33	13.33	13.55	13.23	2.98M
March 20, 2025	13.3	13.54	13.54	13.76	13.27	600,204
March 19, 2025	13.24	13.4	13.4	13.53	13.16	457,229
March 18, 2025	13.34	13.21	13.21	13.4	13.19	584,826
March 17, 2025	13.4	13.41	13.41	13.54	13.32	727,800
March 14, 2025	13.13	13.47	13.47	13.49	13.13	605,313
March 13, 2025	13.18	13.02	13.02	13.45	12.9	668,531
March 12, 2025	13.32	13.14	13.14	13.36	13.05	820,485
March 11, 2025	13.91	13.24	13.24	13.97	13.23	862,509
March 10, 2025	14	13.91	13.91	14.21	13.76	1.13M
March 07, 2025	13.66	14.19	14.19	14.21	13.57	632,588
March 06, 2025	13.53	13.83	13.83	13.87	13.35	835,021
March 05, 2025	13.54	13.61	13.61	13.73	13.31	637,905
March 04, 2025	13.68	13.46	13.46	13.74	13.37	713,903
March 03, 2025	14.25	13.91	13.91	14.43	13.81	816,618
February 28, 2025	14.01	14.31	14.31	14.32	13.99	859,817
February 27, 2025	14.1	13.99	13.99	14.13	13.92	663,045
February 26, 2025	14.01	14.13	14.13	14.17	14	504,868
February 25, 2025	14	14.02	14.02	14.08	13.78	658,587
February 24, 2025	14.07	13.99	13.99	14.13	13.94	722,854
February 21, 2025	14.15	14.02	14.02	14.2	14.01	650,573
February 20, 2025	13.94	14.07	14.07	14.16	13.82	514,700
February 19, 2025	13.7	14.03	14.03	14.14	13.7	615,918
February 18, 2025	13.88	13.89	13.89	14.02	13.82	688,300
February 14, 2025	13.65	13.89	13.89	13.92	13.65	494,406

Navient Corporation (NAVI) NASDAQ