Navient Corporation - NAVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.39	9.37	9.37	9.65	9.34	845,633
February 19, 2026	9.48	9.5	9.5	9.55	9.42	757,944
February 18, 2026	9.48	9.55	9.55	9.63	9.39	1.46M
February 17, 2026	9.34	9.48	9.48	9.51	9.15	1.64M
February 13, 2026	9.45	9.34	9.34	9.63	9.33	827,600
February 12, 2026	9.84	9.39	9.39	10.05	9.35	1.32M
February 11, 2026	9.85	9.84	9.84	9.98	9.69	1.46M
February 10, 2026	10.02	9.9	9.9	10.18	9.89	822,826
February 09, 2026	10	10.03	10.03	10.07	9.92	952,300
February 06, 2026	10.11	10.05	10.05	10.37	9.97	786,435
February 05, 2026	10.04	10.01	10.01	10.06	9.79	867,900
February 04, 2026	10.13	10.05	10.05	10.33	10.03	1.01M
February 03, 2026	9.9	10.01	10.01	10.33	9.72	1.58M
February 02, 2026	9.83	9.98	9.98	10.28	9.58	1.67M
January 30, 2026	9.75	9.81	9.81	9.98	9.52	3.13M
January 29, 2026	9.76	9.88	9.88	10.05	9.35	2.75M
January 28, 2026	11.8	9.81	9.81	11.92	9.77	2.65M
January 27, 2026	12.07	12.04	12.04	12.1	11.92	684,460
January 26, 2026	12.03	12.09	12.09	12.18	11.92	507,700
January 23, 2026	12.21	12.08	12.08	12.29	11.97	542,200
January 22, 2026	12.29	12.23	12.23	12.49	12.21	520,440
January 21, 2026	12	12.25	12.25	12.32	11.92	891,406
January 20, 2026	12.22	11.97	11.97	12.34	11.84	706,300
January 16, 2026	12.58	12.51	12.51	12.94	12.47	612,300
January 15, 2026	12.41	12.51	12.51	12.52	12.27	763,600
January 14, 2026	12.07	12.41	12.41	12.46	11.86	814,011
January 13, 2026	12.35	12.07	12.07	12.41	12.05	600,468
January 12, 2026	12.85	12.37	12.37	12.94	12.32	971,607
January 09, 2026	13.08	13	13	13.15	12.61	747,453
January 08, 2026	12.8	13.12	13.12	13.17	12.8	809,621
January 07, 2026	12.84	12.82	12.82	12.85	12.6	712,233
January 06, 2026	12.94	12.84	12.84	13.06	12.66	1.22M
January 05, 2026	12.71	13.01	13.01	13.19	12.71	901,300
January 02, 2026	13.01	12.78	12.78	13.06	12.75	911,200
December 31, 2025	12.92	13	13	13.01	12.86	657,100
December 30, 2025	12.84	12.91	12.91	12.96	12.84	655,200
December 29, 2025	12.92	12.86	12.86	12.95	12.77	419,200
December 26, 2025	12.95	12.94	12.94	12.99	12.89	345,912
December 24, 2025	12.91	12.96	12.96	13.06	12.91	301,000
December 23, 2025	13.03	12.92	12.92	13.1	12.89	490,400
December 22, 2025	13.08	13.04	13.04	13.21	12.9	588,000
December 19, 2025	13.22	13.08	13.08	13.3	13.02	2.03M
December 18, 2025	13.29	13.28	13.28	13.36	12.84	753,400
December 17, 2025	13.2	13.2	13.2	13.48	13.08	782,464
December 16, 2025	12.87	13.05	13.05	13.09	12.85	1.11M
December 15, 2025	12.81	12.8	12.8	12.91	12.71	987,763
December 12, 2025	13.05	12.74	12.74	13.1	12.67	1.11M
December 11, 2025	12.85	12.95	12.95	13.06	12.82	1.33M
December 10, 2025	12.42	12.83	12.83	12.9	12.42	2.45M
December 09, 2025	12.34	12.44	12.44	12.52	12.07	1.07M
December 08, 2025	12.43	12.42	12.42	12.52	12.19	808,400
December 05, 2025	12.28	12.39	12.39	12.5	12.24	723,900
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

Navient Corporation (NAVI) NASDAQ