5 DAY PERFORMANCE
+7.49%
1 MONTH PERFORMANCE
+7.98%
3 MONTH PERFORMANCE
+5.08%
6 MONTH PERFORMANCE
+7.86%
YEAR-TO-DATE PERFORMANCE
-5.51%
1 YEAR PERFORMANCE
-2.39%
Navient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $17.55 | $17.60 (0.28%) | $17.78 | $17.50 | 6.80 K | $1.67 B |
| 08/03/2026 | $17.51 | $17.62 (0.63%) | $17.64 | $17.46 | 22.40 K | $1.67 B |
| 07/31/2026 | $17.50 | $17.48 (-0.11%) | $17.66 | $17.47 | 20.34 K | $1.66 B |
| 07/30/2026 | $17.55 | $17.56 (0.06%) | $17.70 | $17.47 | 9.90 K | $1.67 B |
| 07/29/2026 | $17.47 | $17.46 (-0.06%) | $17.77 | $17.46 | 7.10 K | $1.66 B |
| 07/28/2026 | $17.43 | $17.57 (0.8%) | $17.67 | $17.42 | 12.90 K | $1.67 B |
| 07/27/2026 | $17.35 | $17.40 (0.29%) | $17.72 | $17.35 | 10.60 K | $1.65 B |
| 07/24/2026 | $17.29 | $17.33 (0.23%) | $17.56 | $17.25 | 12.10 K | $1.65 B |
| 07/23/2026 | $17.63 | $17.34 (-1.64%) | $17.67 | $17.24 | 16.36 K | $1.65 B |
| 07/22/2026 | $17.76 | $17.66 (-0.56%) | $17.76 | $17.66 | 9.28 K | $1.68 B |
| 07/21/2026 | $17.71 | $17.72 (0.06%) | $17.75 | $17.68 | 10.30 K | $1.68 B |
| 07/20/2026 | $17.71 | $17.75 (0.23%) | $17.80 | $17.65 | 4.20 K | $1.69 B |
| 07/17/2026 | $17.76 | $17.67 (-0.51%) | $17.91 | $17.67 | 6.10 K | $1.68 B |
| 07/16/2026 | $17.97 | $17.93 (-0.22%) | $18.06 | $17.82 | 6.50 K | $1.70 B |
| 07/15/2026 | $17.93 | $17.93 (0%) | $18.24 | $17.74 | 31.30 K | $1.70 B |
| 07/14/2026 | $17.94 | $17.67 (-1.51%) | $17.94 | $17.62 | 12.20 K | $1.68 B |
| 07/13/2026 | $17.78 | $17.80 (0.11%) | $17.80 | $17.61 | 8.70 K | $1.69 B |
| 07/10/2026 | $17.74 | $17.74 (0%) | $17.80 | $17.67 | 6.30 K | $1.69 B |
| 07/09/2026 | $17.60 | $17.74 (0.8%) | $17.76 | $17.60 | 6.80 K | $1.69 B |
| 07/08/2026 | $17.86 | $17.60 (-1.46%) | $17.87 | $17.57 | 17.80 K | $1.67 B |
| 07/07/2026 | $17.93 | $17.92 (-0.06%) | $18.12 | $17.92 | 5.70 K | $1.70 B |
| 07/06/2026 | $18.03 | $17.98 (-0.28%) | $18.19 | $17.95 | 12.40 K | $1.71 B |
| 07/02/2026 | $18.09 | $18.02 (-0.39%) | $18.13 | $18.02 | 7.80 K | $1.71 B |
| 07/01/2026 | $17.92 | $18.10 (1%) | $18.12 | $17.89 | 5.41 K | $1.72 B |
| 06/30/2026 | $17.85 | $18.04 (1.06%) | $18.48 | $17.85 | 74.42 K | $1.71 B |
| 06/29/2026 | $17.91 | $17.93 (0.11%) | $18.13 | $17.88 | 10.72 K | $1.70 B |
| 06/26/2026 | $18.09 | $17.87 (-1.22%) | $18.14 | $17.86 | 14.90 K | $1.70 B |
| 06/25/2026 | $17.90 | $17.85 (-0.28%) | $18.10 | $17.82 | 18.63 K | $1.70 B |
| 06/24/2026 | $18.01 | $17.95 (-0.33%) | $18.30 | $17.95 | 11.70 K | $1.71 B |
| 06/23/2026 | $18.09 | $17.97 (-0.66%) | $18.11 | $17.84 | 29.59 K | $1.71 B |
| 06/22/2026 | $18.34 | $18.18 (-0.87%) | $18.34 | $18.07 | 12.40 K | $1.73 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.
