5 DAY PERFORMANCE
-11.29%
1 MONTH PERFORMANCE
-8.74%
3 MONTH PERFORMANCE
-8.94%
6 MONTH PERFORMANCE
-5.28%
YEAR-TO-DATE PERFORMANCE
-36.54%
1 YEAR PERFORMANCE
-30.61%
Navient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.31 | $8.90 (7.08%) | $9.13 | $8.31 | 221.38 K | |
| 11/04/2026 | $8.38 | $9.07 (8.23%) | $9.15 | $8.38 | 1.71 M | $861.65 M |
| 11/03/2026 | $9.02 | $8.26 (-8.43%) | $9.28 | $8.24 | 2.29 M | $784.70 M |
| 11/02/2026 | $9.35 | $9.00 (-3.74%) | $9.45 | $8.96 | 2.34 M | $855.00 M |
| 10/30/2026 | $8.95 | $9.30 (3.91%) | $9.31 | $8.83 | 1.99 M | $883.50 M |
| 10/29/2026 | $8.34 | $9.08 (8.87%) | $9.09 | $8.34 | 1.33 M | $862.60 M |
| 10/28/2026 | $8.39 | $8.14 (-2.98%) | $8.49 | $8.01 | 1.87 M | $773.30 M |
| 10/27/2026 | $8.48 | $8.42 (-0.71%) | $8.55 | $8.36 | 1.59 M | $799.90 M |
| 10/26/2026 | $8.50 | $8.42 (-0.94%) | $8.66 | $8.40 | 1.08 M | $799.90 M |
| 10/23/2026 | $8.72 | $8.50 (-2.52%) | $8.79 | $8.34 | 1.78 M | $807.50 M |
| 10/22/2026 | $8.85 | $8.86 (0.11%) | $9.03 | $8.40 | 2.07 M | $841.70 M |
| 10/21/2026 | $9.02 | $9.03 (0.11%) | $9.14 | $8.98 | 766.25 K | $857.85 M |
| 10/20/2026 | $9.08 | $8.98 (-1.1%) | $9.41 | $8.97 | 1.37 M | $853.10 M |
| 10/19/2026 | $9.28 | $9.09 (-2.05%) | $9.29 | $9.04 | 671.90 K | $863.55 M |
| 10/16/2026 | $9.63 | $9.28 (-3.63%) | $9.73 | $9.25 | 1.14 M | $881.60 M |
| 10/15/2026 | $9.38 | $9.56 (1.92%) | $9.62 | $9.32 | 1.25 M | $908.20 M |
| 10/14/2026 | $9.34 | $9.26 (-0.86%) | $9.35 | $9.07 | 1.36 M | $879.70 M |
| 10/13/2026 | $9.31 | $9.42 (1.18%) | $9.45 | $9.17 | 931.24 K | $894.90 M |
| 10/12/2026 | $9.21 | $9.26 (0.54%) | $9.49 | $9.14 | 1.38 M | $879.70 M |
| 10/09/2026 | $9.30 | $9.11 (-2.04%) | $9.32 | $9.06 | 662.10 K | $865.45 M |
| 10/08/2026 | $9.00 | $9.27 (3%) | $9.32 | $9.00 | 1.18 M | $880.65 M |
| 10/07/2026 | $8.86 | $9.04 (2.03%) | $9.16 | $8.82 | 1.68 M | $858.80 M |
| 10/06/2026 | $9.09 | $8.93 (-1.76%) | $9.13 | $8.91 | 956.80 K | $848.35 M |
| 10/05/2026 | $9.08 | $9.04 (-0.44%) | $9.15 | $8.95 | 1.12 M | $858.80 M |
| 10/02/2026 | $9.27 | $9.19 (-0.86%) | $9.30 | $9.12 | 875.43 K | $873.05 M |
| 10/01/2026 | $9.10 | $9.11 (0.11%) | $9.19 | $8.84 | 1.47 M | $865.45 M |
| 09/30/2026 | $9.16 | $9.07 (-0.98%) | $9.16 | $8.89 | 1.53 M | $861.65 M |
| 09/29/2026 | $8.86 | $9.07 (2.37%) | $9.23 | $8.75 | 1.38 M | $861.65 M |
| 09/28/2026 | $9.04 | $8.86 (-1.99%) | $9.10 | $8.77 | 1.15 M | $841.70 M |
| 09/25/2026 | $9.30 | $9.12 (-1.94%) | $9.33 | $8.99 | 1.04 M | $866.40 M |
| 09/24/2026 | $9.13 | $9.30 (1.86%) | $9.35 | $9.04 | 1.88 M | $883.50 M |
| 09/23/2026 | $9.39 | $9.16 (-2.45%) | $9.48 | $9.06 | 1.31 M | $870.20 M |
| 09/22/2026 | $9.67 | $9.48 (-1.96%) | $9.73 | $9.29 | 1.52 M | $900.60 M |
| 09/21/2026 | $9.53 | $9.57 (0.42%) | $9.74 | $9.49 | 1.14 M | $909.15 M |
| 09/18/2026 | $9.81 | $9.51 (-3.06%) | $9.82 | $9.36 | 3.87 M | $903.45 M |
| 09/17/2026 | $9.87 | $9.84 (-0.3%) | $10.03 | $9.72 | 1.85 M | $934.80 M |
| 09/16/2026 | $9.92 | $9.74 (-1.81%) | $10.15 | $9.69 | 2.68 M | $925.30 M |
| 09/15/2026 | $9.78 | $10.00 (2.25%) | $10.07 | $9.65 | 1.29 M | $950.00 M |
| 09/14/2026 | $9.45 | $9.78 (3.49%) | $9.81 | $9.41 | 1.69 M | $929.10 M |
| 09/11/2026 | $9.26 | $9.42 (1.73%) | $9.47 | $9.11 | 763.32 K | $894.90 M |
| 09/10/2026 | $9.23 | $9.15 (-0.87%) | $9.26 | $9.11 | 1.12 M | $869.25 M |
| 09/09/2026 | $9.42 | $9.28 (-1.49%) | $9.45 | $9.20 | 1.21 M | $881.60 M |
| 09/08/2026 | $9.54 | $9.47 (-0.73%) | $9.71 | $9.45 | 1.46 M | $899.65 M |
| 09/04/2026 | $9.27 | $9.63 (3.88%) | $9.85 | $9.18 | 1.42 M | $914.85 M |
| 09/03/2026 | $9.65 | $9.48 (-1.76%) | $9.73 | $9.43 | 1.26 M | $900.60 M |
| 09/02/2026 | $9.33 | $9.56 (2.47%) | $9.74 | $9.33 | 1.56 M | $908.20 M |
| 09/01/2026 | $9.45 | $9.28 (-1.8%) | $9.52 | $9.26 | 1.28 M | $881.60 M |
| 08/31/2026 | $9.45 | $9.51 (0.63%) | $9.61 | $9.40 | 1.18 M | $903.45 M |
| 08/28/2026 | $9.36 | $9.46 (1.07%) | $9.75 | $9.36 | 1.11 M | $898.70 M |
| 08/27/2026 | $9.30 | $9.31 (0.11%) | $9.39 | $9.12 | 902.30 K | $884.45 M |
| 08/26/2026 | $9.48 | $9.37 (-1.16%) | $9.54 | $9.35 | 653.83 K | $890.15 M |
| 08/25/2026 | $9.43 | $9.49 (0.64%) | $9.55 | $9.28 | 756.34 K | $901.55 M |
| 08/24/2026 | $9.44 | $9.47 (0.32%) | $9.57 | $9.33 | 967.00 K | $899.65 M |
| 08/21/2026 | $9.19 | $9.45 (2.83%) | $9.51 | $9.18 | 859.52 K | $897.75 M |
| 08/20/2026 | $9.20 | $9.10 (-1.09%) | $9.23 | $8.99 | 1.02 M | $864.50 M |
| 08/19/2026 | $9.07 | $9.25 (1.98%) | $9.28 | $9.07 | 1.25 M | $878.75 M |
| 08/18/2026 | $9.17 | $9.00 (-1.85%) | $9.30 | $8.95 | 936.60 K | $855.00 M |
| 08/17/2026 | $9.15 | $9.16 (0.11%) | $9.36 | $8.99 | 1.19 M | $870.20 M |
| 08/14/2026 | $9.23 | $9.17 (-0.65%) | $9.31 | $8.90 | 1.18 M | $871.15 M |
| 08/13/2026 | $8.95 | $9.24 (3.24%) | $9.32 | $8.94 | 1.41 M | $877.80 M |
| 08/12/2026 | $8.56 | $8.84 (3.27%) | $8.89 | $8.41 | 1.07 M | $839.80 M |
| 08/11/2026 | $8.54 | $8.54 (0%) | $8.73 | $8.52 | 981.02 K | $811.30 M |
| 08/10/2026 | $8.81 | $8.47 (-3.86%) | $9.00 | $8.39 | 2.01 M | $804.65 M |
| 08/07/2026 | $8.79 | $9.08 (3.3%) | $9.36 | $8.46 | 3.91 M | $862.60 M |
| 08/06/2026 | $9.13 | $9.49 (3.94%) | $9.53 | $8.98 | 2.50 M | $901.55 M |
| 08/05/2026 | $9.34 | $9.06 (-3%) | $9.35 | $9.02 | 833.45 K | $860.70 M |
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.
