5 DAY PERFORMANCE
+25.13%
1 MONTH PERFORMANCE
+16.27%
3 MONTH PERFORMANCE
+9.20%
6 MONTH PERFORMANCE
+3.00%
YEAR-TO-DATE PERFORMANCE
-5.51%
1 YEAR PERFORMANCE
+2.73%
Navient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.46 | $15.63 (1.1%) | $15.63 | $15.35 | 9.72 K | |
| 11/04/2026 | $15.52 | $15.59 (0.45%) | $15.65 | $15.41 | 17.40 K | $1.48 B |
| 11/03/2026 | $14.60 | $15.39 (5.41%) | $15.63 | $14.60 | 45.02 K | $1.46 B |
| 11/02/2026 | $15.73 | $14.65 (-6.87%) | $15.79 | $13.68 | 156.10 K | $1.39 B |
| 10/30/2026 | $15.60 | $15.36 (-1.54%) | $15.80 | $15.33 | 61.50 K | $1.46 B |
| 10/29/2026 | $15.60 | $15.52 (-0.51%) | $15.60 | $15.40 | 13.60 K | $1.47 B |
| 10/28/2026 | $15.30 | $15.56 (1.7%) | $15.74 | $15.30 | 23.50 K | $1.48 B |
| 10/27/2026 | $15.25 | $15.40 (0.98%) | $15.50 | $15.25 | 39.33 K | $1.46 B |
| 10/26/2026 | $15.85 | $15.55 (-1.89%) | $15.85 | $15.37 | 36.30 K | $1.48 B |
| 10/23/2026 | $16.04 | $15.90 (-0.87%) | $16.88 | $15.90 | 23.30 K | $1.51 B |
| 10/22/2026 | $16.31 | $16.04 (-1.66%) | $16.36 | $16.04 | 13.00 K | $1.52 B |
| 10/21/2026 | $16.14 | $16.14 (0%) | $16.42 | $16.14 | 7.49 K | $1.53 B |
| 10/20/2026 | $16.00 | $16.18 (1.12%) | $16.27 | $16.00 | 9.31 K | $1.54 B |
| 10/19/2026 | $16.01 | $16.13 (0.75%) | $16.18 | $16.00 | 4.50 K | $1.53 B |
| 10/16/2026 | $16.67 | $16.00 (-4.02%) | $16.67 | $16.00 | 16.50 K | $1.52 B |
| 10/15/2026 | $16.60 | $16.50 (-0.6%) | $16.67 | $16.50 | 9.62 K | $1.57 B |
| 10/14/2026 | $17.00 | $16.18 (-4.82%) | $17.00 | $16.17 | 14.40 K | $1.54 B |
| 10/13/2026 | $16.53 | $16.54 (0.06%) | $17.30 | $16.53 | 7.61 K | $1.57 B |
| 10/12/2026 | $17.14 | $16.53 (-3.56%) | $17.14 | $16.50 | 8.00 K | $1.57 B |
| 10/09/2026 | $16.51 | $16.77 (1.57%) | $16.87 | $16.51 | 5.10 K | $1.59 B |
| 10/08/2026 | $16.33 | $16.67 (2.08%) | $16.67 | $16.33 | 2.72 K | $1.58 B |
| 10/07/2026 | $16.50 | $16.49 (-0.06%) | $16.55 | $16.00 | 33.24 K | $1.57 B |
| 10/06/2026 | $16.56 | $16.55 (-0.06%) | $16.71 | $16.50 | 30.60 K | $1.57 B |
| 10/05/2026 | $16.74 | $16.53 (-1.25%) | $16.76 | $16.45 | 12.90 K | $1.57 B |
| 10/02/2026 | $17.26 | $16.72 (-3.13%) | $17.26 | $16.71 | 23.50 K | $1.59 B |
| 10/01/2026 | $16.89 | $16.66 (-1.36%) | $17.11 | $16.66 | 17.30 K | $1.58 B |
| 09/30/2026 | $16.99 | $17.03 (0.24%) | $17.09 | $16.37 | 40.00 K | $1.62 B |
| 09/29/2026 | $16.96 | $16.64 (-1.89%) | $17.03 | $16.29 | 154.71 K | $1.58 B |
| 09/28/2026 | $17.25 | $17.09 (-0.93%) | $17.25 | $16.92 | 22.80 K | $1.62 B |
| 09/25/2026 | $17.35 | $17.30 (-0.29%) | $17.40 | $17.30 | 7.30 K | $1.64 B |
| 09/24/2026 | $17.40 | $17.31 (-0.52%) | $17.62 | $17.30 | 16.50 K | $1.64 B |
| 09/23/2026 | $17.62 | $17.50 (-0.68%) | $17.70 | $17.25 | 21.00 K | $1.66 B |
| 09/22/2026 | $17.67 | $17.61 (-0.34%) | $17.69 | $17.25 | 16.98 K | $1.67 B |
| 09/21/2026 | $17.55 | $17.64 (0.51%) | $17.64 | $17.51 | 3.34 K | $1.68 B |
| 09/18/2026 | $17.60 | $17.53 (-0.4%) | $17.64 | $17.50 | 3.20 K | $1.67 B |
| 09/17/2026 | $17.84 | $17.59 (-1.4%) | $17.93 | $17.27 | 69.80 K | $1.67 B |
| 09/16/2026 | $17.94 | $17.88 (-0.33%) | $17.95 | $17.75 | 10.80 K | $1.70 B |
| 09/15/2026 | $17.65 | $17.84 (1.08%) | $17.85 | $17.59 | 12.81 K | $1.69 B |
| 09/14/2026 | $17.80 | $17.65 (-0.84%) | $17.80 | $17.55 | 18.86 K | $1.68 B |
| 09/11/2026 | $17.93 | $17.89 (-0.22%) | $18.00 | $17.83 | 4.66 K | $1.70 B |
| 09/10/2026 | $17.81 | $17.90 (0.51%) | $17.95 | $17.81 | 5.72 K | $1.70 B |
| 09/09/2026 | $18.00 | $17.99 (-0.06%) | $18.11 | $17.82 | 37.70 K | $1.71 B |
| 09/08/2026 | $18.02 | $18.19 (0.94%) | $18.27 | $17.97 | 16.68 K | $1.73 B |
| 09/04/2026 | $18.15 | $18.08 (-0.39%) | $18.15 | $18.00 | 3.43 K | $1.72 B |
| 09/03/2026 | $18.06 | $18.08 (0.11%) | $18.13 | $18.00 | 4.22 K | $1.72 B |
| 09/02/2026 | $18.38 | $18.12 (-1.41%) | $18.38 | $18.00 | 13.90 K | $1.72 B |
| 09/01/2026 | $18.35 | $18.23 (-0.65%) | $18.38 | $18.09 | 6.75 K | $1.73 B |
| 08/31/2026 | $18.20 | $18.39 (1.04%) | $18.43 | $18.00 | 25.00 K | $1.75 B |
| 08/28/2026 | $18.34 | $18.22 (-0.65%) | $18.35 | $18.20 | 6.00 K | $1.73 B |
| 08/27/2026 | $18.15 | $18.30 (0.83%) | $18.30 | $18.13 | 2.40 K | $1.74 B |
| 08/26/2026 | $18.25 | $18.32 (0.38%) | $18.36 | $18.25 | 10.92 K | $1.74 B |
| 08/25/2026 | $18.03 | $18.16 (0.72%) | $18.25 | $17.82 | 7.60 K | $1.73 B |
| 08/24/2026 | $17.76 | $17.96 (1.13%) | $17.96 | $17.71 | 2.30 K | $1.71 B |
| 08/21/2026 | $17.94 | $17.80 (-0.78%) | $17.94 | $17.80 | 1.70 K | $1.69 B |
| 08/20/2026 | $17.75 | $17.82 (0.39%) | $17.86 | $17.72 | 2.23 K | $1.69 B |
| 08/19/2026 | $17.82 | $17.67 (-0.84%) | $17.88 | $17.67 | 16.90 K | $1.68 B |
| 08/18/2026 | $17.78 | $17.63 (-0.84%) | $17.95 | $17.63 | 4.70 K | $1.67 B |
| 08/17/2026 | $17.94 | $17.74 (-1.11%) | $18.26 | $17.68 | 7.50 K | $1.69 B |
| 08/14/2026 | $17.77 | $18.01 (1.35%) | $18.05 | $17.76 | 14.01 K | $1.71 B |
| 08/13/2026 | $17.75 | $17.76 (0.06%) | $17.76 | $17.59 | 8.31 K | $1.69 B |
| 08/12/2026 | $17.68 | $17.69 (0.06%) | $17.84 | $17.65 | 10.30 K | $1.68 B |
| 08/11/2026 | $17.68 | $17.62 (-0.34%) | $17.85 | $17.61 | 12.51 K | $1.67 B |
| 08/10/2026 | $17.70 | $17.77 (0.4%) | $17.83 | $17.67 | 9.41 K | $1.69 B |
| 08/07/2026 | $17.77 | $17.76 (-0.06%) | $17.85 | $17.63 | 9.80 K | $1.69 B |
| 08/06/2026 | $17.61 | $17.82 (1.19%) | $17.82 | $17.60 | 17.00 K | $1.69 B |
| 08/05/2026 | $17.68 | $17.60 (-0.45%) | $17.75 | $17.56 | 27.41 K | $1.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
