5 DAY PERFORMANCE
+5.48%
1 MONTH PERFORMANCE
+13.40%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-12.51%
Navient Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $12.43 | $12.41 (-0.17%) | $12.52 | $12.31 | 165.68 K | |
| 12/05/2025 | $12.28 | $12.39 (0.9%) | $12.50 | $12.24 | 723.90 K | $1.22 B |
| 12/04/2025 | $12.53 | $12.45 (-0.64%) | $12.68 | $12.41 | 1.04 M | $1.23 B |
| 12/03/2025 | $12.60 | $12.60 (0%) | $12.77 | $12.59 | 1.26 M | $1.25 B |
| 12/02/2025 | $12.38 | $12.60 (1.78%) | $12.72 | $12.36 | 1.15 M | $1.25 B |
| 12/01/2025 | $12.28 | $12.35 (0.57%) | $12.52 | $12.11 | 759.16 K | $1.22 B |
| 11/28/2025 | $12.60 | $12.40 (-1.59%) | $12.60 | $12.02 | 381.22 K | $1.23 B |
| 11/26/2025 | $12.52 | $12.48 (-0.32%) | $12.63 | $12.46 | 940.60 K | $1.23 B |
| 11/25/2025 | $11.94 | $12.56 (5.19%) | $12.63 | $11.94 | 1.29 M | $1.24 B |
| 11/24/2025 | $11.84 | $11.83 (-0.08%) | $11.99 | $11.66 | 1.56 M | $1.17 B |
| 11/21/2025 | $11.57 | $11.87 (2.59%) | $12.18 | $11.56 | 1.17 M | $1.17 B |
| 11/20/2025 | $11.69 | $11.51 (-1.54%) | $11.94 | $11.40 | 1.14 M | $1.14 B |
| 11/19/2025 | $11.41 | $11.65 (2.1%) | $11.71 | $11.38 | 703.91 K | $1.15 B |
| 11/18/2025 | $11.33 | $11.46 (1.15%) | $11.52 | $11.25 | 917.30 K | $1.13 B |
| 11/17/2025 | $12.00 | $11.34 (-5.5%) | $12.00 | $11.32 | 792.30 K | $1.12 B |
| 11/14/2025 | $12.12 | $12.07 (-0.41%) | $12.15 | $11.91 | 875.61 K | $1.19 B |
| 11/13/2025 | $12.15 | $12.20 (0.41%) | $12.33 | $12.12 | 637.00 K | $1.21 B |
| 11/12/2025 | $11.76 | $12.22 (3.91%) | $12.23 | $11.76 | 657.60 K | $1.21 B |
| 11/11/2025 | $11.78 | $11.78 (0%) | $11.85 | $11.72 | 389.32 K | $1.16 B |
| 11/10/2025 | $11.74 | $11.74 (0%) | $11.78 | $11.60 | 343.53 K | $1.16 B |
| 11/07/2025 | $11.67 | $11.72 (0.43%) | $11.75 | $11.60 | 475.81 K | $1.16 B |
| 11/06/2025 | $11.89 | $11.67 (-1.85%) | $11.92 | $11.65 | 690.60 K | $1.15 B |
| 11/05/2025 | $12.00 | $11.89 (-0.92%) | $12.09 | $11.79 | 696.85 K | $1.18 B |
| 11/04/2025 | $12.17 | $12.00 (-1.4%) | $12.18 | $11.87 | 664.43 K | $1.19 B |
| 11/03/2025 | $12.16 | $12.20 (0.33%) | $12.27 | $11.94 | 801.00 K | $1.21 B |
| 10/31/2025 | $11.90 | $12.23 (2.77%) | $12.26 | $11.81 | 1.13 M | $1.21 B |
| 10/30/2025 | $11.50 | $11.99 (4.26%) | $12.25 | $11.50 | 1.42 M | $1.19 B |
| 10/29/2025 | $12.33 | $11.67 (-5.35%) | $12.63 | $11.47 | 1.96 M | $1.15 B |
| 10/28/2025 | $12.89 | $12.94 (0.39%) | $12.97 | $12.75 | 609.93 K | $1.28 B |
| 10/27/2025 | $12.84 | $12.92 (0.62%) | $13.09 | $12.84 | 402.20 K | $1.28 B |
| 10/24/2025 | $12.89 | $12.82 (-0.54%) | $13.01 | $12.74 | 809.50 K | $1.28 B |
| 10/23/2025 | $12.58 | $12.69 (0.87%) | $12.76 | $12.57 | 437.13 K | $1.27 B |
| 10/22/2025 | $12.54 | $12.62 (0.64%) | $12.70 | $12.47 | 429.10 K | $1.26 B |
| 10/21/2025 | $12.43 | $12.48 (0.4%) | $12.64 | $12.38 | 431.60 K | $1.25 B |
| 10/20/2025 | $12.21 | $12.39 (1.47%) | $12.43 | $12.21 | 416.80 K | $1.24 B |
| 10/17/2025 | $12.14 | $12.19 (0.41%) | $12.41 | $12.14 | 443.50 K | $1.22 B |
| 10/16/2025 | $12.49 | $12.16 (-2.64%) | $12.54 | $12.08 | 459.20 K | $1.22 B |
| 10/15/2025 | $12.48 | $12.52 (0.32%) | $12.67 | $12.45 | 433.00 K | $1.25 B |
| 10/14/2025 | $12.05 | $12.47 (3.49%) | $12.56 | $12.00 | 540.50 K | $1.25 B |
| 10/13/2025 | $12.03 | $12.18 (1.25%) | $12.23 | $11.93 | 618.91 K | $1.22 B |
| 10/10/2025 | $12.33 | $11.95 (-3.08%) | $12.37 | $11.91 | 763.34 K | $1.20 B |
| 10/09/2025 | $12.43 | $12.32 (-0.88%) | $12.45 | $12.27 | 666.63 K | $1.23 B |
| 10/08/2025 | $12.64 | $12.44 (-1.58%) | $12.73 | $12.43 | 637.70 K | $1.24 B |
| 10/07/2025 | $12.87 | $12.60 (-2.1%) | $12.99 | $12.42 | 1.37 M | $1.26 B |
| 10/06/2025 | $13.32 | $12.86 (-3.45%) | $13.45 | $12.83 | 793.31 K | $1.29 B |
| 10/03/2025 | $13.19 | $13.29 (0.76%) | $13.42 | $13.19 | 831.70 K | $1.33 B |
| 10/02/2025 | $13.20 | $13.16 (-0.3%) | $13.35 | $13.04 | 1.02 M | $1.32 B |
| 10/01/2025 | $13.10 | $13.23 (0.99%) | $13.50 | $13.06 | 1.23 M | $1.32 B |
| 09/30/2025 | $13.10 | $13.15 (0.38%) | $13.23 | $12.89 | 1.04 M | $1.32 B |
| 09/29/2025 | $12.87 | $13.09 (1.71%) | $13.12 | $12.72 | 851.94 K | $1.31 B |
| 09/26/2025 | $12.89 | $12.83 (-0.47%) | $12.89 | $12.66 | 705.51 K | $1.28 B |
| 09/25/2025 | $12.99 | $12.85 (-1.08%) | $12.99 | $12.77 | 576.13 K | $1.29 B |
| 09/24/2025 | $12.91 | $12.99 (0.62%) | $13.11 | $12.91 | 587.50 K | $1.30 B |
| 09/23/2025 | $13.01 | $12.92 (-0.69%) | $13.17 | $12.87 | 807.50 K | $1.29 B |
| 09/22/2025 | $13.22 | $12.98 (-1.82%) | $13.37 | $12.88 | 1.15 M | $1.30 B |
| 09/19/2025 | $13.40 | $13.31 (-0.67%) | $13.43 | $13.16 | 2.43 M | $1.33 B |
| 09/18/2025 | $13.17 | $13.34 (1.29%) | $13.39 | $13.14 | 705.83 K | $1.33 B |
| 09/17/2025 | $13.01 | $13.11 (0.77%) | $13.40 | $12.96 | 762.31 K | $1.31 B |
| 09/16/2025 | $13.07 | $12.97 (-0.77%) | $13.07 | $12.78 | 888.60 K | $1.30 B |
| 09/15/2025 | $12.96 | $13.09 (1%) | $13.25 | $12.81 | 933.90 K | $1.31 B |
| 09/12/2025 | $13.20 | $12.87 (-2.5%) | $13.20 | $12.86 | 611.25 K | $1.29 B |
| 09/11/2025 | $13.02 | $13.19 (1.31%) | $13.21 | $12.93 | 706.00 K | $1.32 B |
| 09/10/2025 | $13.37 | $13.00 (-2.77%) | $13.47 | $12.94 | 1.08 M | $1.30 B |
| 09/09/2025 | $13.63 | $13.43 (-1.47%) | $13.69 | $13.39 | 558.62 K | $1.34 B |
| 09/08/2025 | $13.75 | $13.61 (-1.02%) | $13.75 | $13.44 | 620.40 K | $1.36 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.
