5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-1.67%
3 MONTH PERFORMANCE
-5.50%
6 MONTH PERFORMANCE
-17.91%
YEAR-TO-DATE PERFORMANCE
-36.54%
1 YEAR PERFORMANCE
-33.73%
Navient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.13 | $9.08 (-0.55%) | $9.19 | $8.98 | 285.46 K | $867.83 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 |
| 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 |
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.
