Navient Corporation - NAVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	13.3	12.98	12.98	13.43	12.96	516,665
May 20, 2025	13.66	13.51	13.51	13.76	13.43	489,800
May 19, 2025	13.53	13.76	13.76	13.77	13.53	504,222
May 16, 2025	13.85	13.76	13.76	13.88	13.65	545,552
May 15, 2025	13.75	13.88	13.88	13.88	13.6	416,316
May 14, 2025	13.76	13.74	13.74	13.81	13.53	559,342
May 13, 2025	13.99	13.78	13.78	13.99	13.77	514,610
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

Navient Corporation (NAVI) NASDAQ