5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
+0.12%
6 MONTH PERFORMANCE
-36.15%
YEAR-TO-DATE PERFORMANCE
-36.54%
1 YEAR PERFORMANCE
-39.47%
Navient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.05 | $7.87 (-2.24%) | $8.14 | $7.80 | 1.55 M | $747.65 M |
| 06/18/2026 | $8.05 | $8.09 (0.5%) | $8.23 | $8.01 | 2.54 M | $768.55 M |
| 06/17/2026 | $8.22 | $7.97 (-3.04%) | $8.41 | $7.93 | 2.00 M | $757.15 M |
| 06/16/2026 | $8.08 | $8.24 (1.98%) | $8.31 | $8.06 | 1.27 M | $782.80 M |
| 06/15/2026 | $8.03 | $7.97 (-0.75%) | $8.18 | $7.83 | 970.41 K | $757.15 M |
| 06/12/2026 | $7.90 | $7.97 (0.89%) | $8.00 | $7.86 | 712.60 K | $757.15 M |
| 06/11/2026 | $7.90 | $7.89 (-0.13%) | $7.93 | $7.72 | 1.07 M | $749.55 M |
| 06/10/2026 | $7.96 | $7.90 (-0.75%) | $7.99 | $7.85 | 865.55 K | $750.50 M |
| 06/09/2026 | $7.81 | $7.95 (1.79%) | $8.10 | $7.79 | 1.29 M | $755.25 M |
| 06/08/2026 | $7.81 | $7.78 (-0.38%) | $7.96 | $7.72 | 1.12 M | $739.10 M |
| 06/05/2026 | $7.63 | $7.81 (2.36%) | $7.89 | $7.58 | 1.32 M | $741.95 M |
| 06/04/2026 | $7.71 | $7.77 (0.78%) | $8.00 | $7.62 | 2.93 M | $738.15 M |
| 06/03/2026 | $8.01 | $7.44 (-7.12%) | $8.01 | $7.33 | 1.57 M | $706.80 M |
| 06/02/2026 | $8.43 | $8.11 (-3.8%) | $8.54 | $7.99 | 1.59 M | $770.45 M |
| 06/01/2026 | $8.56 | $8.49 (-0.82%) | $8.60 | $8.40 | 1.44 M | $806.55 M |
| 05/29/2026 | $8.30 | $8.56 (3.13%) | $8.63 | $8.21 | 2.12 M | $813.20 M |
| 05/28/2026 | $8.08 | $8.31 (2.85%) | $8.36 | $8.07 | 1.05 M | $789.45 M |
| 05/27/2026 | $8.60 | $8.12 (-5.58%) | $8.74 | $8.07 | 1.31 M | $771.40 M |
| 05/26/2026 | $8.44 | $8.55 (1.3%) | $8.59 | $8.44 | 709.74 K | $812.25 M |
| 05/22/2026 | $8.39 | $8.44 (0.6%) | $8.49 | $8.37 | 648.40 K | $801.80 M |
| 05/21/2026 | $8.29 | $8.35 (0.72%) | $8.56 | $8.20 | 1.12 M | $793.25 M |
| 05/20/2026 | $8.26 | $8.31 (0.61%) | $8.50 | $8.12 | 1.18 M | $789.45 M |
| 05/19/2026 | $8.38 | $8.25 (-1.55%) | $8.38 | $8.17 | 700.13 K | $783.75 M |
| 05/18/2026 | $8.20 | $8.35 (1.83%) | $8.40 | $8.15 | 939.20 K | $793.25 M |
| 05/15/2026 | $8.22 | $8.14 (-0.97%) | $8.29 | $8.09 | 961.63 K | $773.30 M |
| 05/14/2026 | $7.95 | $8.13 (2.26%) | $8.21 | $7.95 | 961.33 K | $772.35 M |
| 05/13/2026 | $8.27 | $7.89 (-4.59%) | $8.27 | $7.88 | 1.11 M | $749.55 M |
| 05/12/2026 | $8.37 | $8.32 (-0.6%) | $8.45 | $8.21 | 835.90 K | $790.40 M |
| 05/11/2026 | $8.54 | $8.32 (-2.58%) | $8.56 | $8.21 | 1.21 M | $790.40 M |
| 05/08/2026 | $8.79 | $8.54 (-2.84%) | $8.79 | $8.52 | 561.00 K | $811.30 M |
| 05/07/2026 | $8.73 | $8.79 (0.69%) | $8.95 | $8.73 | 837.93 K | $835.05 M |
| 05/06/2026 | $8.83 | $8.73 (-1.13%) | $8.96 | $8.72 | 1.08 M | $829.35 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 | $850.25 M |
| 04/23/2026 | $8.87 | $8.84 (-0.34%) | $8.92 | $8.62 | 797.20 K | $839.80 M |
| 04/22/2026 | $8.98 | $8.93 (-0.56%) | $9.04 | $8.81 | 852.83 K | $848.35 M |
| 04/21/2026 | $9.07 | $8.98 (-0.99%) | $9.16 | $8.95 | 835.00 K | $853.10 M |
| 04/20/2026 | $8.73 | $9.01 (3.21%) | $9.09 | $8.73 | 1.19 M | $855.95 M |
| 04/17/2026 | $8.51 | $8.87 (4.23%) | $8.89 | $8.50 | 1.13 M | $842.65 M |
| 04/16/2026 | $8.40 | $8.38 (-0.24%) | $8.57 | $8.37 | 1.19 M | $796.10 M |
| 04/15/2026 | $8.30 | $8.44 (1.69%) | $8.51 | $8.27 | 810.82 K | $801.80 M |
| 04/14/2026 | $8.16 | $8.28 (1.47%) | $8.29 | $8.12 | 676.00 K | $786.60 M |
| 04/13/2026 | $7.86 | $8.16 (3.82%) | $8.21 | $7.80 | 982.80 K | $775.20 M |
| 04/10/2026 | $8.30 | $7.94 (-4.34%) | $8.30 | $7.91 | 761.06 K | $754.30 M |
| 04/09/2026 | $8.53 | $8.30 (-2.7%) | $8.55 | $8.22 | 847.90 K | $788.50 M |
| 04/08/2026 | $8.68 | $8.62 (-0.69%) | $8.79 | $8.53 | 994.15 K | $818.90 M |
| 04/07/2026 | $8.31 | $8.50 (2.29%) | $8.51 | $8.25 | 960.13 K | $807.50 M |
| 04/06/2026 | $8.24 | $8.35 (1.33%) | $8.38 | $8.21 | 653.30 K | $793.25 M |
| 04/02/2026 | $8.17 | $8.30 (1.59%) | $8.36 | $8.08 | 682.75 K | $788.50 M |
| 04/01/2026 | $8.23 | $8.29 (0.73%) | $8.41 | $8.17 | 709.20 K | $787.55 M |
| 03/31/2026 | $8.11 | $8.18 (0.86%) | $8.26 | $8.03 | 1.21 M | $777.10 M |
| 03/30/2026 | $8.11 | $8.10 (-0.12%) | $8.19 | $8.04 | 857.42 K | $769.50 M |
| 03/27/2026 | $8.20 | $8.07 (-1.59%) | $8.20 | $8.03 | 668.95 K | $766.65 M |
| 03/26/2026 | $8.17 | $8.23 (0.73%) | $8.29 | $8.13 | 807.21 K | $781.85 M |
| 03/25/2026 | $8.27 | $8.17 (-1.21%) | $8.32 | $7.97 | 658.10 K | $776.15 M |
| 03/24/2026 | $8.18 | $8.14 (-0.49%) | $8.31 | $8.06 | 1.21 M | $773.30 M |
| 03/23/2026 | $8.27 | $8.24 (-0.36%) | $8.39 | $8.07 | 910.20 K | $782.80 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.
