5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
-0.61%
3 MONTH PERFORMANCE
+1.13%
6 MONTH PERFORMANCE
+1.08%
YEAR-TO-DATE PERFORMANCE
-3.59%
1 YEAR PERFORMANCE
+1.61%
Navient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $19.64 | $19.62 (-0.13%) | $19.67 | $19.61 | 1.23 K | |
| 02/18/2026 | $19.60 | $19.64 (0.2%) | $19.72 | $19.50 | 9.91 K | $1.92 B |
| 02/17/2026 | $19.52 | $19.64 (0.61%) | $19.66 | $19.51 | 17.90 K | $1.92 B |
| 02/13/2026 | $19.65 | $19.53 (-0.61%) | $19.70 | $19.50 | 15.70 K | $1.91 B |
| 02/12/2026 | $19.78 | $19.69 (-0.46%) | $19.78 | $19.69 | 8.70 K | $1.93 B |
| 02/11/2026 | $19.70 | $19.72 (0.1%) | $19.75 | $19.68 | 11.20 K | $1.93 B |
| 02/10/2026 | $19.64 | $19.70 (0.31%) | $19.70 | $19.63 | 12.12 K | $1.93 B |
| 02/09/2026 | $19.60 | $19.63 (0.15%) | $19.68 | $19.55 | 4.70 K | $1.92 B |
| 02/06/2026 | $19.50 | $19.54 (0.21%) | $19.74 | $19.50 | 15.40 K | $1.91 B |
| 02/05/2026 | $19.50 | $19.50 (0%) | $19.57 | $19.47 | 8.44 K | $1.91 B |
| 02/04/2026 | $19.41 | $19.53 (0.62%) | $19.58 | $19.40 | 7.20 K | $1.91 B |
| 02/03/2026 | $19.58 | $19.58 (0%) | $19.79 | $19.52 | 26.73 K | $1.92 B |
| 02/02/2026 | $19.54 | $19.66 (0.61%) | $19.68 | $19.54 | 7.00 K | $1.93 B |
| 01/30/2026 | $19.62 | $19.65 (0.15%) | $19.65 | $19.52 | 7.64 K | $1.93 B |
| 01/29/2026 | $19.57 | $19.60 (0.15%) | $19.70 | $19.37 | 15.31 K | $1.92 B |
| 01/28/2026 | $19.82 | $19.57 (-1.26%) | $19.82 | $19.54 | 24.60 K | $1.92 B |
| 01/27/2026 | $19.70 | $19.83 (0.66%) | $19.95 | $19.70 | 3.04 K | $1.94 B |
| 01/26/2026 | $19.97 | $19.79 (-0.9%) | $19.97 | $19.79 | 2.21 K | $1.94 B |
| 01/23/2026 | $19.90 | $19.91 (0.05%) | $20.13 | $19.90 | 15.52 K | $1.95 B |
| 01/22/2026 | $19.95 | $19.96 (0.05%) | $20.07 | $19.81 | 3.72 K | $1.96 B |
| 01/21/2026 | $19.60 | $19.98 (1.94%) | $20.00 | $19.57 | 31.93 K | $1.96 B |
| 01/20/2026 | $19.62 | $19.60 (-0.1%) | $19.71 | $19.60 | 6.30 K | $1.92 B |
| 01/16/2026 | $19.76 | $19.73 (-0.15%) | $19.85 | $19.65 | 6.50 K | $1.93 B |
| 01/15/2026 | $19.72 | $19.71 (-0.05%) | $19.78 | $19.66 | 6.80 K | $1.93 B |
| 01/14/2026 | $19.61 | $19.72 (0.56%) | $19.80 | $19.61 | 6.84 K | $1.93 B |
| 01/13/2026 | $19.53 | $19.61 (0.41%) | $19.69 | $19.53 | 7.93 K | $1.92 B |
| 01/12/2026 | $19.54 | $19.55 (0.05%) | $19.66 | $19.54 | 12.23 K | $1.92 B |
| 01/09/2026 | $19.53 | $19.57 (0.2%) | $19.67 | $19.52 | 25.20 K | $1.92 B |
| 01/08/2026 | $19.65 | $19.53 (-0.61%) | $19.75 | $19.51 | 15.40 K | $1.91 B |
| 01/07/2026 | $19.63 | $19.66 (0.15%) | $19.79 | $19.59 | 23.90 K | $1.93 B |
| 01/06/2026 | $19.77 | $19.69 (-0.4%) | $19.77 | $19.58 | 17.30 K | $1.93 B |
| 01/05/2026 | $20.00 | $19.77 (-1.15%) | $20.17 | $19.64 | 14.55 K | $1.94 B |
| 01/02/2026 | $20.27 | $20.14 (-0.64%) | $20.27 | $19.96 | 4.84 K | $1.97 B |
| 12/31/2025 | $20.38 | $20.34 (-0.2%) | $20.65 | $20.17 | 298.75 K | $1.99 B |
| 12/30/2025 | $20.16 | $20.38 (1.09%) | $20.45 | $20.10 | 93.80 K | $2.00 B |
| 12/29/2025 | $20.01 | $20.10 (0.45%) | $20.10 | $19.83 | 24.32 K | $1.97 B |
| 12/26/2025 | $19.94 | $20.05 (0.55%) | $20.09 | $19.68 | 18.70 K | $1.96 B |
| 12/24/2025 | $19.92 | $19.98 (0.3%) | $19.98 | $19.88 | 2.62 K | $1.96 B |
| 12/23/2025 | $19.65 | $19.92 (1.37%) | $19.96 | $19.44 | 15.70 K | $1.95 B |
| 12/22/2025 | $19.49 | $19.76 (1.39%) | $19.78 | $19.49 | 16.04 K | $1.94 B |
| 12/19/2025 | $19.42 | $19.63 (1.08%) | $19.63 | $19.40 | 18.00 K | $1.92 B |
| 12/18/2025 | $19.48 | $19.45 (-0.15%) | $19.52 | $19.38 | 9.23 K | $1.91 B |
| 12/17/2025 | $19.51 | $19.40 (-0.56%) | $19.51 | $19.33 | 6.20 K | $1.90 B |
| 12/16/2025 | $19.46 | $19.40 (-0.31%) | $19.53 | $19.32 | 23.70 K | $1.90 B |
| 12/15/2025 | $19.46 | $19.35 (-0.57%) | $19.48 | $19.32 | 13.20 K | $1.90 B |
| 12/12/2025 | $19.65 | $19.35 (-1.53%) | $19.65 | $19.27 | 18.92 K | $1.90 B |
| 12/11/2025 | $19.65 | $19.78 (0.66%) | $19.85 | $19.65 | 15.53 K | $1.94 B |
| 12/10/2025 | $19.63 | $19.65 (0.1%) | $19.74 | $19.63 | 20.60 K | $1.93 B |
| 12/09/2025 | $19.63 | $19.63 (0%) | $19.72 | $19.63 | 15.01 K | $1.92 B |
| 12/08/2025 | $19.68 | $19.65 (-0.15%) | $19.72 | $19.65 | 12.90 K | $1.93 B |
| 12/05/2025 | $19.70 | $19.68 (-0.1%) | $19.82 | $19.62 | 8.81 K | $1.93 B |
| 12/04/2025 | $19.74 | $19.68 (-0.3%) | $19.77 | $19.68 | 5.30 K | $1.93 B |
| 12/03/2025 | $19.75 | $19.72 (-0.15%) | $19.77 | $19.63 | 9.80 K | $1.93 B |
| 12/02/2025 | $19.74 | $19.72 (-0.1%) | $19.78 | $19.61 | 15.20 K | $1.93 B |
| 12/01/2025 | $19.67 | $19.76 (0.46%) | $19.76 | $19.62 | 7.43 K | $1.94 B |
| 11/28/2025 | $19.61 | $19.78 (0.87%) | $19.79 | $19.56 | 19.43 K | $1.94 B |
| 11/26/2025 | $19.31 | $19.62 (1.61%) | $19.63 | $19.31 | 86.20 K | $1.92 B |
| 11/25/2025 | $19.21 | $19.42 (1.09%) | $19.44 | $19.21 | 20.40 K | $1.90 B |
| 11/24/2025 | $19.32 | $19.28 (-0.21%) | $19.40 | $19.18 | 13.81 K | $1.89 B |
| 11/21/2025 | $19.15 | $19.40 (1.31%) | $19.46 | $19.15 | 7.54 K | $1.90 B |
| 11/20/2025 | $19.39 | $19.30 (-0.46%) | $19.41 | $19.20 | 11.00 K | $1.89 B |
| 11/19/2025 | $19.37 | $19.39 (0.1%) | $19.43 | $19.19 | 6.30 K | $1.90 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.
