5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
-9.31%
6 MONTH PERFORMANCE
-14.77%
YEAR-TO-DATE PERFORMANCE
+1.13%
1 YEAR PERFORMANCE
-20.43%
Navient Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $13.23 | $13.02 (-1.59%) | $13.44 | $12.90 | 631,505 | $1.42 B |
| 03/12/2025 | $13.32 | $13.14 (-1.35%) | $13.36 | $13.05 | 820,485 | $1.43 B |
| 03/11/2025 | $13.91 | $13.24 (-4.82%) | $13.97 | $13.23 | 862,509 | $1.44 B |
| 03/10/2025 | $14.00 | $13.91 (-0.64%) | $14.21 | $13.76 | 1.13 M | $1.52 B |
| 03/07/2025 | $13.66 | $14.19 (3.88%) | $14.21 | $13.57 | 632,600 | $1.55 B |
| 03/06/2025 | $13.53 | $13.83 (2.22%) | $13.87 | $13.35 | 836,600 | $1.51 B |
| 03/05/2025 | $13.54 | $13.61 (0.52%) | $13.73 | $13.31 | 638,029 | $1.48 B |
| 03/04/2025 | $13.68 | $13.46 (-1.61%) | $13.74 | $13.37 | 713,903 | $1.47 B |
| 03/03/2025 | $14.25 | $13.91 (-2.39%) | $14.43 | $13.81 | 816,618 | $1.52 B |
| 02/28/2025 | $14.01 | $14.31 (2.14%) | $14.32 | $13.99 | 1.12 M | $1.56 B |
| 02/27/2025 | $14.10 | $13.99 (-0.78%) | $14.13 | $13.92 | 663,045 | $1.52 B |
| 02/26/2025 | $14.01 | $14.13 (0.86%) | $14.17 | $14.00 | 504,900 | $1.54 B |
| 02/25/2025 | $14.00 | $14.02 (0.14%) | $14.08 | $13.78 | 658,587 | $1.53 B |
| 02/24/2025 | $14.07 | $13.99 (-0.57%) | $14.13 | $13.94 | 722,854 | $1.52 B |
| 02/21/2025 | $14.15 | $14.02 (-0.92%) | $14.20 | $14.01 | 650,600 | $1.51 B |
| 02/20/2025 | $13.94 | $14.07 (0.93%) | $14.16 | $13.82 | 514,700 | $1.52 B |
| 02/19/2025 | $13.70 | $14.03 (2.41%) | $14.14 | $13.70 | 615,918 | $1.52 B |
| 02/18/2025 | $13.88 | $13.89 (0.07%) | $14.02 | $13.82 | 688,300 | $1.50 B |
| 02/14/2025 | $13.65 | $13.89 (1.76%) | $13.92 | $13.65 | 494,700 | $1.50 B |
| 02/13/2025 | $13.58 | $13.60 (0.15%) | $13.66 | $13.43 | 490,700 | $1.47 B |
| 02/12/2025 | $13.44 | $13.49 (0.37%) | $13.52 | $13.30 | 770,335 | $1.46 B |
| 02/11/2025 | $13.36 | $13.62 (1.95%) | $13.70 | $13.35 | 907,915 | $1.47 B |
| 02/10/2025 | $13.53 | $13.53 (0%) | $13.63 | $13.36 | 1.02 M | $1.46 B |
| 02/07/2025 | $13.76 | $13.58 (-1.31%) | $13.87 | $13.57 | 769,827 | $1.47 B |
| 02/06/2025 | $13.92 | $13.79 (-0.93%) | $13.93 | $13.68 | 596,300 | $1.49 B |
| 02/05/2025 | $13.80 | $13.77 (-0.22%) | $13.90 | $13.69 | 661,033 | $1.49 B |
| 02/04/2025 | $13.50 | $13.79 (2.15%) | $13.83 | $13.48 | 1.38 M | $1.49 B |
| 02/03/2025 | $13.23 | $13.54 (2.34%) | $13.62 | $13.11 | 829,925 | $1.46 B |
| 01/31/2025 | $13.73 | $13.67 (-0.44%) | $13.97 | $13.39 | 926,700 | $1.48 B |
| 01/30/2025 | $14.20 | $13.77 (-3.03%) | $14.36 | $13.73 | 1.36 M | $1.49 B |
| 01/29/2025 | $14.21 | $14.27 (0.42%) | $14.43 | $13.83 | 1.20 M | $1.54 B |
| 01/28/2025 | $14.74 | $14.75 (0.07%) | $14.78 | $14.44 | 1.02 M | $1.59 B |
| 01/27/2025 | $14.60 | $14.66 (0.41%) | $14.82 | $14.54 | 2.54 M | $1.58 B |
| 01/24/2025 | $14.47 | $14.57 (0.69%) | $14.74 | $14.45 | 609,300 | $1.57 B |
| 01/23/2025 | $14.25 | $14.49 (1.68%) | $14.50 | $14.25 | 727,653 | $1.56 B |
| 01/22/2025 | $14.20 | $14.29 (0.63%) | $14.40 | $14.15 | 715,806 | $1.54 B |
| 01/21/2025 | $14.42 | $14.26 (-1.11%) | $14.48 | $14.13 | 680,325 | $1.54 B |
| 01/17/2025 | $13.92 | $13.92 (0%) | $14.08 | $13.84 | 583,500 | $1.50 B |
| 01/16/2025 | $13.73 | $13.83 (0.73%) | $14.00 | $13.73 | 800,400 | $1.49 B |
| 01/15/2025 | $13.71 | $13.73 (0.15%) | $13.83 | $13.68 | 578,196 | $1.48 B |
| 01/14/2025 | $13.03 | $13.41 (2.92%) | $13.47 | $12.99 | 611,338 | $1.45 B |
| 01/13/2025 | $12.86 | $12.98 (0.93%) | $13.01 | $12.73 | 822,252 | $1.40 B |
| 01/10/2025 | $12.89 | $12.95 (0.47%) | $13.03 | $12.81 | 672,527 | $1.40 B |
| 01/08/2025 | $13.25 | $13.08 (-1.28%) | $13.27 | $13.04 | 968,900 | $1.41 B |
| 01/07/2025 | $13.44 | $13.41 (-0.22%) | $13.61 | $13.22 | 782,039 | $1.45 B |
| 01/06/2025 | $13.23 | $13.44 (1.59%) | $13.66 | $13.21 | 684,702 | $1.45 B |
| 01/03/2025 | $13.15 | $13.13 (-0.15%) | $13.17 | $12.79 | 958,500 | $1.42 B |
| 01/02/2025 | $13.37 | $13.06 (-2.32%) | $13.43 | $12.91 | 665,345 | $1.41 B |
| 12/31/2024 | $13.00 | $13.29 (2.23%) | $13.34 | $12.98 | 760,700 | $1.44 B |
| 12/30/2024 | $13.00 | $12.98 (-0.15%) | $13.12 | $12.78 | 1.34 M | $1.40 B |
| 12/27/2024 | $13.22 | $13.05 (-1.29%) | $13.35 | $12.96 | 1.16 M | $1.41 B |
| 12/26/2024 | $13.38 | $13.33 (-0.37%) | $13.44 | $13.16 | 1.53 M | $1.44 B |
| 12/24/2024 | $13.24 | $13.52 (2.11%) | $13.70 | $13.19 | 867,800 | $1.46 B |
| 12/23/2024 | $14.08 | $13.24 (-5.97%) | $14.23 | $13.22 | 1.37 M | $1.43 B |
| 12/20/2024 | $14.11 | $14.26 (1.06%) | $14.37 | $14.11 | 2.55 M | $1.54 B |
| 12/19/2024 | $14.12 | $14.21 (0.64%) | $14.30 | $13.96 | 845,315 | $1.53 B |
| 12/18/2024 | $14.59 | $13.89 (-4.8%) | $14.78 | $13.87 | 663,100 | $1.50 B |
| 12/17/2024 | $14.69 | $14.53 (-1.09%) | $14.82 | $14.52 | 571,517 | $1.57 B |
| 12/16/2024 | $14.78 | $14.76 (-0.14%) | $14.88 | $14.72 | 457,400 | $1.59 B |
| 12/13/2024 | $15.10 | $14.82 (-1.85%) | $15.10 | $14.79 | 488,500 | $1.60 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.
