Navient Corp (NAVI)

Last Price13.00

Change+0.09 (0.70%)

NASDAQ · Last Trade: Jan 1st, 5:51 AM EST

Historical Prices For Navient Corp (NAVI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	12.92	13.01	12.86	13.00	657,087	13.00
12/30/2025	12.84	12.96	12.84	12.91	655,180	12.91
12/29/2025	12.92	12.95	12.77	12.86	419,169	12.86
12/26/2025	12.95	12.99	12.89	12.94	345,912	12.94
12/24/2025	12.91	13.05	12.91	12.96	300,972	12.96
12/23/2025	13.03	13.10	12.89	12.92	490,388	12.92
12/22/2025	13.08	13.21	12.90	13.04	587,996	13.04
12/19/2025	13.22	13.30	13.02	13.08	2,033,877	13.08
12/18/2025	13.29	13.36	12.84	13.28	753,400	13.28
12/17/2025	13.20	13.48	13.08	13.20	782,428	13.20
12/16/2025	12.87	13.09	12.85	13.05	1,106,059	13.05
12/15/2025	12.81	12.90	12.71	12.80	987,718	12.80
12/12/2025	13.05	13.10	12.67	12.74	1,109,849	12.74
12/11/2025	12.85	13.06	12.81	12.95	1,334,482	12.95
12/10/2025	12.42	12.90	12.42	12.83	2,453,501	12.83
12/09/2025	12.34	12.52	12.07	12.44	1,073,336	12.44
12/08/2025	12.43	12.52	12.19	12.42	794,584	12.42
12/05/2025	12.28	12.49	12.24	12.39	723,876	12.39
12/04/2025	12.53	12.68	12.40	12.45	1,041,579	12.29
12/03/2025	12.60	12.77	12.59	12.60	1,259,190	12.44
12/02/2025	12.38	12.71	12.36	12.60	1,148,412	12.44
12/01/2025	12.28	12.52	12.11	12.35	759,094	12.19
11/28/2025	12.60	12.60	12.02	12.40	381,217	12.24
11/26/2025	12.52	12.63	12.46	12.48	940,589	12.32
11/25/2025	11.94	12.63	11.94	12.56	1,293,690	12.40
11/24/2025	11.84	11.98	11.65	11.83	1,557,335	11.68
11/21/2025	11.57	12.18	11.55	11.87	1,166,469	11.72
11/20/2025	11.69	11.94	11.39	11.51	1,138,581	11.36
11/19/2025	11.41	11.71	11.38	11.65	703,910	11.50
11/18/2025	11.33	11.52	11.25	11.46	917,301	11.31
11/17/2025	12.00	12.00	11.31	11.34	792,269	11.19
11/14/2025	12.12	12.14	11.90	12.07	875,612	11.91
11/13/2025	12.15	12.32	12.12	12.20	636,965	12.04
11/12/2025	11.76	12.23	11.76	12.22	657,090	12.06
11/11/2025	11.78	11.85	11.72	11.78	389,318	11.63
11/10/2025	11.74	11.78	11.60	11.74	343,528	11.59
11/07/2025	11.67	11.75	11.60	11.72	475,813	11.57
11/06/2025	11.89	11.91	11.65	11.67	690,571	11.52
11/05/2025	12.00	12.09	11.79	11.89	696,849	11.74
11/04/2025	12.17	12.18	11.87	12.00	664,426	11.85
11/03/2025	12.16	12.27	11.94	12.20	800,976	12.04
10/31/2025	11.90	12.26	11.81	12.23	1,134,302	12.07
10/30/2025	11.50	12.24	11.50	11.99	1,419,613	11.84
10/29/2025	12.33	12.63	11.47	11.67	1,956,794	11.52
10/28/2025	12.89	12.97	12.75	12.94	609,932	12.77
10/27/2025	12.84	13.09	12.84	12.92	402,191	12.75
10/24/2025	12.89	13.01	12.74	12.82	809,465	12.66
10/23/2025	12.58	12.76	12.57	12.69	437,127	12.53
10/22/2025	12.54	12.70	12.47	12.62	429,085	12.46
10/21/2025	12.43	12.64	12.38	12.48	431,551	12.32
10/20/2025	12.21	12.43	12.21	12.39	416,802	12.23
10/17/2025	12.14	12.41	12.14	12.19	443,502	12.03
10/16/2025	12.49	12.54	12.08	12.16	459,172	12.00
10/15/2025	12.48	12.67	12.45	12.52	432,973	12.35
10/14/2025	12.05	12.55	12.00	12.47	540,494	12.31
10/13/2025	12.03	12.23	11.93	12.18	618,910	12.02
10/10/2025	12.33	12.37	11.91	11.95	763,341	11.80
10/09/2025	12.43	12.45	12.27	12.32	666,620	12.16
10/08/2025	12.64	12.73	12.43	12.44	637,677	12.28
10/07/2025	12.87	12.99	12.42	12.60	1,374,119	12.44
10/06/2025	13.32	13.45	12.83	12.86	793,308	12.69
10/03/2025	13.19	13.42	13.19	13.29	831,700	13.12
10/02/2025	13.20	13.35	13.04	13.16	1,020,297	12.99
10/01/2025	13.10	13.50	13.06	13.23	1,230,832	13.06