Navient Corporation (NAVI)
12.81
-0.39 (-2.95%)
At close: Mar 28, 2025, 3:59 PM
13.13
2.46%
Pre-market: Mar 31, 2025, 06:34 AM EDT
Navient Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.22 | 13.28 | 12.68 | 12.82 | -0.38 | -2.88% | 488,781 |
| Mar 27, 2025 | 13.08 | 13.41 | 12.98 | 13.20 | 0.06 | 0.46% | 754,737 |
| Mar 26, 2025 | 13.12 | 13.33 | 13.03 | 13.14 | 0.02 | 0.15% | 423,046 |
| Mar 25, 2025 | 13.47 | 13.57 | 13.12 | 13.12 | -0.31 | -2.31% | 702,200 |
| Mar 24, 2025 | 13.46 | 13.49 | 13.29 | 13.43 | 0.10 | 0.75% | 534,800 |
| Mar 21, 2025 | 13.45 | 13.55 | 13.23 | 13.33 | -0.21 | -1.55% | 2,983,000 |
| Mar 20, 2025 | 13.30 | 13.76 | 13.27 | 13.54 | 0.14 | 1.04% | 600,204 |
| Mar 19, 2025 | 13.24 | 13.53 | 13.16 | 13.40 | 0.19 | 1.44% | 458,400 |
| Mar 18, 2025 | 13.34 | 13.40 | 13.19 | 13.21 | -0.20 | -1.49% | 584,826 |
| Mar 17, 2025 | 13.40 | 13.54 | 13.32 | 13.41 | -0.06 | -0.45% | 727,800 |
| Mar 14, 2025 | 13.13 | 13.49 | 13.13 | 13.47 | 0.45 | 3.46% | 605,313 |
| Mar 13, 2025 | 13.18 | 13.45 | 12.90 | 13.02 | -0.12 | -0.91% | 668,531 |
| Mar 12, 2025 | 13.32 | 13.36 | 13.05 | 13.14 | -0.10 | -0.76% | 828,116 |
| Mar 11, 2025 | 13.91 | 13.97 | 13.23 | 13.24 | -0.67 | -4.82% | 862,509 |
| Mar 10, 2025 | 14.00 | 14.21 | 13.76 | 13.91 | -0.28 | -1.97% | 1,128,129 |
| Mar 7, 2025 | 13.66 | 14.21 | 13.57 | 14.19 | 0.36 | 2.60% | 632,600 |
| Mar 6, 2025 | 13.53 | 13.87 | 13.35 | 13.83 | 0.22 | 1.62% | 836,600 |
| Mar 5, 2025 | 13.54 | 13.73 | 13.31 | 13.61 | 0.15 | 1.11% | 638,029 |
| Mar 4, 2025 | 13.68 | 13.74 | 13.37 | 13.46 | -0.45 | -3.24% | 713,903 |
| Mar 3, 2025 | 14.25 | 14.43 | 13.81 | 13.91 | -0.40 | -2.80% | 816,618 |
| Feb 28, 2025 | 14.01 | 14.32 | 13.99 | 14.31 | 0.32 | 2.29% | 1,116,308 |
| Feb 27, 2025 | 14.10 | 14.13 | 13.92 | 13.99 | -0.14 | -0.99% | 663,045 |
| Feb 26, 2025 | 14.01 | 14.17 | 14.00 | 14.13 | 0.11 | 0.78% | 504,900 |
| Feb 25, 2025 | 14.00 | 14.08 | 13.78 | 14.02 | 0.03 | 0.21% | 658,587 |
| Feb 24, 2025 | 14.07 | 14.13 | 13.94 | 13.99 | -0.03 | -0.21% | 722,854 |
| Feb 21, 2025 | 14.15 | 14.20 | 14.01 | 14.02 | -0.05 | -0.36% | 650,600 |
| Feb 20, 2025 | 13.94 | 14.16 | 13.82 | 14.07 | 0.04 | 0.29% | 514,700 |
| Feb 19, 2025 | 13.70 | 14.14 | 13.70 | 14.03 | 0.14 | 1.01% | 615,918 |
| Feb 18, 2025 | 13.88 | 14.02 | 13.82 | 13.89 | 0.00 | 0.00% | 688,300 |
| Feb 14, 2025 | 13.65 | 13.92 | 13.65 | 13.89 | 0.29 | 2.13% | 494,700 |
| Feb 13, 2025 | 13.58 | 13.66 | 13.43 | 13.60 | 0.11 | 0.82% | 490,700 |
| Feb 12, 2025 | 13.44 | 13.52 | 13.30 | 13.49 | -0.13 | -0.95% | 770,335 |
| Feb 11, 2025 | 13.36 | 13.70 | 13.35 | 13.62 | 0.09 | 0.67% | 907,915 |
| Feb 10, 2025 | 13.53 | 13.63 | 13.36 | 13.53 | -0.05 | -0.37% | 1,015,640 |
| Feb 7, 2025 | 13.76 | 13.87 | 13.57 | 13.58 | -0.21 | -1.52% | 769,827 |
| Feb 6, 2025 | 13.92 | 13.93 | 13.68 | 13.79 | 0.02 | 0.15% | 596,300 |
| Feb 5, 2025 | 13.80 | 13.90 | 13.69 | 13.77 | -0.02 | -0.15% | 661,033 |
| Feb 4, 2025 | 13.50 | 13.83 | 13.48 | 13.79 | 0.25 | 1.85% | 1,382,900 |
| Feb 3, 2025 | 13.23 | 13.62 | 13.11 | 13.54 | -0.13 | -0.95% | 829,925 |
| Jan 31, 2025 | 13.73 | 13.97 | 13.39 | 13.67 | -0.10 | -0.73% | 926,700 |
| Jan 30, 2025 | 14.20 | 14.36 | 13.73 | 13.77 | -0.50 | -3.50% | 1,355,500 |
| Jan 29, 2025 | 14.21 | 14.43 | 13.83 | 14.27 | -0.48 | -3.25% | 1,195,100 |
| Jan 28, 2025 | 14.74 | 14.78 | 14.44 | 14.75 | 0.09 | 0.61% | 1,017,218 |
| Jan 27, 2025 | 14.60 | 14.82 | 14.54 | 14.66 | 0.09 | 0.62% | 2,541,406 |
| Jan 24, 2025 | 14.47 | 14.74 | 14.45 | 14.57 | 0.08 | 0.55% | 609,300 |
| Jan 23, 2025 | 14.25 | 14.50 | 14.25 | 14.49 | 0.20 | 1.40% | 727,653 |
| Jan 22, 2025 | 14.20 | 14.40 | 14.15 | 14.29 | 0.03 | 0.21% | 715,806 |
| Jan 21, 2025 | 14.42 | 14.48 | 14.13 | 14.26 | 0.34 | 2.44% | 680,325 |
| Jan 17, 2025 | 13.92 | 14.08 | 13.84 | 13.92 | 0.09 | 0.65% | 583,500 |
| Jan 16, 2025 | 13.73 | 14.00 | 13.73 | 13.83 | 0.10 | 0.73% | 800,400 |