5 DAY PERFORMANCE
-15.30%
1 MONTH PERFORMANCE
-12.70%
3 MONTH PERFORMANCE
+1.98%
6 MONTH PERFORMANCE
+2.61%
YEAR-TO-DATE PERFORMANCE
-36.54%
1 YEAR PERFORMANCE
-38.02%
Navient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.56 | $9.71 (1.62%) | $9.74 | $9.50 | 286.45 K | $912.95 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 |
| 08/04/2026 | $8.84 | $9.36 (5.88%) | $9.38 | $8.84 | 1.25 M | $889.20 M |
| 08/03/2026 | $8.57 | $8.83 (3.03%) | $8.90 | $8.57 | 868.11 K | $838.85 M |
| 07/31/2026 | $8.41 | $8.39 (-0.24%) | $8.54 | $8.22 | 765.25 K | $797.05 M |
| 07/30/2026 | $8.60 | $8.45 (-1.74%) | $8.61 | $8.21 | 819.80 K | $802.75 M |
| 07/29/2026 | $8.66 | $8.71 (0.58%) | $8.88 | $8.66 | 816.20 K | $827.45 M |
| 07/28/2026 | $8.71 | $8.75 (0.46%) | $8.88 | $8.68 | 605.94 K | $831.25 M |
| 07/27/2026 | $8.39 | $8.61 (2.62%) | $8.63 | $8.37 | 775.70 K | $817.95 M |
| 07/24/2026 | $8.47 | $8.23 (-2.83%) | $8.69 | $8.18 | 874.10 K | $781.85 M |
| 07/23/2026 | $8.56 | $8.44 (-1.4%) | $8.62 | $8.41 | 1.08 M | $801.80 M |
| 07/22/2026 | $8.71 | $8.61 (-1.15%) | $8.71 | $8.38 | 796.63 K | $817.95 M |
| 07/21/2026 | $8.58 | $8.68 (1.17%) | $8.72 | $8.56 | 613.92 K | $824.60 M |
| 07/20/2026 | $8.65 | $8.64 (-0.12%) | $8.68 | $8.52 | 567.94 K | $820.80 M |
| 07/17/2026 | $8.65 | $8.65 (0%) | $8.72 | $8.48 | 711.50 K | $821.75 M |
| 07/16/2026 | $8.55 | $8.67 (1.4%) | $8.82 | $8.53 | 665.00 K | $823.65 M |
| 07/15/2026 | $8.56 | $8.47 (-1.05%) | $8.65 | $8.41 | 601.61 K | $804.65 M |
| 07/14/2026 | $8.34 | $8.47 (1.56%) | $8.53 | $8.34 | 608.22 K | $804.65 M |
| 07/13/2026 | $8.30 | $8.43 (1.57%) | $8.56 | $8.24 | 918.60 K | $800.85 M |
| 07/10/2026 | $8.15 | $8.24 (1.1%) | $8.37 | $8.15 | 882.41 K | $782.80 M |
| 07/09/2026 | $8.10 | $8.03 (-0.86%) | $8.21 | $7.98 | 977.41 K | $762.85 M |
| 07/08/2026 | $8.27 | $8.08 (-2.3%) | $8.34 | $8.07 | 881.80 K | $767.60 M |
| 07/07/2026 | $8.34 | $8.35 (0.12%) | $8.52 | $8.23 | 974.80 K | $793.25 M |
| 07/06/2026 | $8.58 | $8.39 (-2.21%) | $8.63 | $8.37 | 757.90 K | $797.05 M |
| 07/02/2026 | $8.82 | $8.61 (-2.38%) | $8.92 | $8.54 | 769.14 K | $817.95 M |
| 07/01/2026 | $8.63 | $8.73 (1.16%) | $8.76 | $8.52 | 744.00 K | $829.35 M |
| 06/30/2026 | $8.53 | $8.51 (-0.23%) | $8.61 | $8.45 | 681.04 K | $808.45 M |
| 06/29/2026 | $8.66 | $8.53 (-1.5%) | $8.77 | $8.48 | 1.28 M | $810.35 M |
| 06/26/2026 | $8.50 | $8.70 (2.35%) | $8.78 | $8.38 | 2.12 M | $826.50 M |
| 06/25/2026 | $8.38 | $8.46 (0.95%) | $8.72 | $8.38 | 1.14 M | $803.70 M |
| 06/24/2026 | $7.98 | $8.43 (5.64%) | $8.55 | $7.98 | 1.12 M | $800.85 M |
| 06/23/2026 | $7.98 | $7.98 (0%) | $8.07 | $7.90 | 1.22 M | $758.10 M |
| 06/22/2026 | $8.05 | $7.87 (-2.24%) | $8.14 | $7.80 | 1.55 M | $747.65 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.
