5 DAY PERFORMANCE
-10.03%
1 MONTH PERFORMANCE
-1.20%
3 MONTH PERFORMANCE
-17.91%
6 MONTH PERFORMANCE
-29.31%
YEAR-TO-DATE PERFORMANCE
-36.54%
1 YEAR PERFORMANCE
-34.32%
Navient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.83 | $8.83 (-0.03%) | $8.96 | $8.74 | 505.98 K | $841.62 M |
| 05/05/2026 | $8.98 | $8.71 (-3.01%) | $9.03 | $8.66 | 818.37 K | $827.45 M |
| 05/04/2026 | $9.11 | $8.98 (-1.43%) | $9.19 | $8.92 | 838.10 K | $853.10 M |
| 05/01/2026 | $9.34 | $9.17 (-1.82%) | $9.34 | $9.11 | 2.19 M | $871.15 M |
| 04/30/2026 | $9.51 | $9.24 (-2.84%) | $9.57 | $9.09 | 1.42 M | $877.80 M |
| 04/29/2026 | $9.58 | $9.51 (-0.73%) | $9.84 | $9.15 | 2.01 M | $903.45 M |
| 04/28/2026 | $8.96 | $9.17 (2.34%) | $9.22 | $8.96 | 954.40 K | $871.15 M |
| 04/27/2026 | $8.91 | $8.89 (-0.22%) | $9.13 | $8.84 | 784.45 K | $844.55 M |
| 04/24/2026 | $8.76 | $8.95 (2.17%) | $9.05 | $8.76 | 717.20 K | $745.83 M |
| 04/23/2026 | $8.87 | $8.84 (-0.34%) | $8.92 | $8.62 | 797.20 K | $736.67 M |
| 04/22/2026 | $8.98 | $8.93 (-0.56%) | $9.04 | $8.81 | 852.83 K | $744.17 M |
| 04/21/2026 | $9.07 | $8.98 (-0.99%) | $9.16 | $8.95 | 835.00 K | $748.33 M |
| 04/20/2026 | $8.73 | $9.01 (3.21%) | $9.09 | $8.73 | 1.19 M | $750.83 M |
| 04/17/2026 | $8.51 | $8.87 (4.23%) | $8.89 | $8.50 | 1.13 M | $739.17 M |
| 04/16/2026 | $8.40 | $8.38 (-0.24%) | $8.57 | $8.37 | 1.19 M | $698.33 M |
| 04/15/2026 | $8.30 | $8.44 (1.69%) | $8.51 | $8.27 | 810.82 K | $703.33 M |
| 04/14/2026 | $8.16 | $8.28 (1.47%) | $8.29 | $8.12 | 676.00 K | $690.00 M |
| 04/13/2026 | $7.86 | $8.16 (3.82%) | $8.21 | $7.80 | 982.80 K | $680.00 M |
| 04/10/2026 | $8.30 | $7.94 (-4.34%) | $8.30 | $7.91 | 761.06 K | $661.67 M |
| 04/09/2026 | $8.53 | $8.30 (-2.7%) | $8.55 | $8.22 | 847.90 K | $691.67 M |
| 04/08/2026 | $8.68 | $8.62 (-0.69%) | $8.79 | $8.53 | 994.15 K | $718.33 M |
| 04/07/2026 | $8.31 | $8.50 (2.29%) | $8.51 | $8.25 | 960.13 K | $708.33 M |
| 04/06/2026 | $8.24 | $8.35 (1.33%) | $8.38 | $8.21 | 653.30 K | $695.83 M |
| 04/02/2026 | $8.17 | $8.30 (1.59%) | $8.36 | $8.08 | 682.75 K | $691.67 M |
| 04/01/2026 | $8.23 | $8.29 (0.73%) | $8.41 | $8.17 | 709.20 K | $690.83 M |
| 03/31/2026 | $8.11 | $8.18 (0.86%) | $8.26 | $8.03 | 1.21 M | $681.67 M |
| 03/30/2026 | $8.11 | $8.10 (-0.12%) | $8.19 | $8.04 | 857.42 K | $675.00 M |
| 03/27/2026 | $8.20 | $8.07 (-1.59%) | $8.20 | $8.03 | 668.95 K | $672.50 M |
| 03/26/2026 | $8.17 | $8.23 (0.73%) | $8.29 | $8.13 | 807.21 K | $685.83 M |
| 03/25/2026 | $8.27 | $8.17 (-1.21%) | $8.32 | $7.97 | 658.10 K | $680.83 M |
| 03/24/2026 | $8.18 | $8.14 (-0.49%) | $8.31 | $8.06 | 1.21 M | $678.33 M |
| 03/23/2026 | $8.27 | $8.24 (-0.36%) | $8.39 | $8.07 | 910.20 K | $686.67 M |
| 03/20/2026 | $8.13 | $8.04 (-1.11%) | $8.18 | $7.98 | 2.68 M | $670.00 M |
| 03/19/2026 | $8.07 | $8.11 (0.5%) | $8.18 | $7.94 | 776.60 K | $675.83 M |
| 03/18/2026 | $8.16 | $8.11 (-0.61%) | $8.25 | $8.06 | 925.22 K | $675.83 M |
| 03/17/2026 | $8.34 | $8.22 (-1.44%) | $8.40 | $8.07 | 950.40 K | $685.00 M |
| 03/16/2026 | $8.16 | $8.26 (1.23%) | $8.37 | $8.15 | 918.14 K | $688.33 M |
| 03/13/2026 | $8.08 | $8.13 (0.62%) | $8.17 | $7.86 | 1.26 M | $677.50 M |
| 03/12/2026 | $7.96 | $8.06 (1.26%) | $8.10 | $7.91 | 882.50 K | $671.67 M |
| 03/11/2026 | $8.09 | $8.11 (0.25%) | $8.14 | $7.91 | 919.32 K | $675.83 M |
| 03/10/2026 | $8.27 | $8.13 (-1.69%) | $8.34 | $8.07 | 754.50 K | $677.50 M |
| 03/09/2026 | $8.15 | $8.25 (1.23%) | $8.27 | $7.95 | 1.33 M | $687.50 M |
| 03/06/2026 | $8.21 | $8.30 (1.1%) | $8.32 | $8.00 | 859.29 K | $691.67 M |
| 03/05/2026 | $8.61 | $8.56 (-0.58%) | $8.74 | $8.46 | 862.97 K | $713.33 M |
| 03/04/2026 | $8.63 | $8.68 (0.58%) | $8.77 | $8.52 | 683.00 K | $723.33 M |
| 03/03/2026 | $8.47 | $8.60 (1.53%) | $8.66 | $8.30 | 779.15 K | $716.67 M |
| 03/02/2026 | $8.53 | $8.62 (1.06%) | $8.72 | $8.36 | 1.22 M | $718.33 M |
| 02/27/2026 | $8.87 | $8.79 (-0.9%) | $8.87 | $8.50 | 1.55 M | $732.50 M |
| 02/26/2026 | $8.93 | $8.99 (0.67%) | $9.05 | $8.81 | 952.95 K | $749.17 M |
| 02/25/2026 | $8.80 | $8.91 (1.25%) | $8.91 | $8.56 | 878.90 K | $742.50 M |
| 02/24/2026 | $8.98 | $8.72 (-2.9%) | $9.10 | $8.71 | 1.16 M | $726.67 M |
| 02/23/2026 | $9.36 | $8.99 (-3.95%) | $9.38 | $8.96 | 1.10 M | $749.17 M |
| 02/20/2026 | $9.39 | $9.37 (-0.21%) | $9.65 | $9.34 | 845.63 K | $780.83 M |
| 02/19/2026 | $9.48 | $9.50 (0.21%) | $9.55 | $9.42 | 757.94 K | $791.67 M |
| 02/18/2026 | $9.48 | $9.55 (0.74%) | $9.63 | $9.39 | 1.46 M | $795.83 M |
| 02/17/2026 | $9.34 | $9.48 (1.5%) | $9.51 | $9.15 | 1.64 M | $790.00 M |
| 02/13/2026 | $9.45 | $9.34 (-1.16%) | $9.63 | $9.33 | 827.60 K | $778.33 M |
| 02/12/2026 | $9.84 | $9.39 (-4.57%) | $10.05 | $9.35 | 1.32 M | $782.50 M |
| 02/11/2026 | $9.85 | $9.84 (-0.1%) | $9.98 | $9.69 | 1.46 M | $820.00 M |
| 02/10/2026 | $10.02 | $9.90 (-1.2%) | $10.18 | $9.89 | 822.83 K | $825.00 M |
| 02/09/2026 | $10.00 | $10.03 (0.3%) | $10.07 | $9.92 | 952.30 K | $835.83 M |
| 02/06/2026 | $10.11 | $10.05 (-0.59%) | $10.37 | $9.97 | 786.44 K | $837.50 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.
