Navient Corporation (NAVI)
NASDAQ: NAVI
· Real-Time Price · USD
12.93
-0.22 (-1.67%)
At close: Aug 15, 2025, 1:06 PM
NAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.01 | 13.17 | 12.88 | 13.15 | 13.15 | -0.23% | 621,483 |
| Aug 13, 2025 | 12.94 | 13.19 | 12.94 | 13.18 | 13.18 | 2.25% | 808,600 |
| Aug 12, 2025 | 12.62 | 13.03 | 12.62 | 12.89 | 12.89 | 3.29% | 606,114 |
| Aug 11, 2025 | 12.45 | 12.51 | 12.36 | 12.48 | 12.48 | 0.56% | 547,604 |
| Aug 8, 2025 | 12.51 | 12.61 | 12.34 | 12.41 | 12.41 | -0.16% | 579,643 |
| Aug 7, 2025 | 12.57 | 12.60 | 12.42 | 12.43 | 12.43 | -0.16% | 540,458 |
| Aug 6, 2025 | 12.49 | 12.64 | 12.38 | 12.45 | 12.45 | -0.40% | 870,236 |
| Aug 5, 2025 | 12.80 | 12.89 | 12.20 | 12.50 | 12.50 | -1.65% | 2,643,334 |
| Aug 4, 2025 | 12.80 | 12.95 | 12.62 | 12.71 | 12.71 | 0.39% | 1,031,500 |
| Aug 1, 2025 | 12.80 | 12.84 | 12.49 | 12.66 | 12.66 | -2.16% | 936,100 |
| Jul 31, 2025 | 12.62 | 13.13 | 12.52 | 12.94 | 12.94 | 2.05% | 1,261,500 |
| Jul 30, 2025 | 13.00 | 13.65 | 12.64 | 12.68 | 12.68 | -8.05% | 2,189,481 |
| Jul 29, 2025 | 14.14 | 14.20 | 13.64 | 13.79 | 13.79 | -1.92% | 1,160,526 |
| Jul 28, 2025 | 13.98 | 14.20 | 13.92 | 14.06 | 14.06 | 0.57% | 918,600 |
| Jul 25, 2025 | 13.78 | 14.08 | 13.60 | 13.98 | 13.98 | 2.12% | 813,123 |
| Jul 24, 2025 | 14.29 | 14.29 | 13.67 | 13.69 | 13.69 | -4.80% | 1,013,203 |
| Jul 23, 2025 | 14.23 | 14.41 | 14.03 | 14.38 | 14.38 | 1.77% | 842,231 |
| Jul 22, 2025 | 14.27 | 14.35 | 14.13 | 14.13 | 14.13 | -0.98% | 875,200 |
| Jul 21, 2025 | 14.23 | 14.49 | 14.11 | 14.27 | 14.27 | 0.99% | 1,078,726 |
| Jul 18, 2025 | 14.54 | 14.54 | 13.84 | 14.13 | 14.13 | -1.81% | 1,349,100 |