5 DAY PERFORMANCE
+4.65%
1 MONTH PERFORMANCE
-1.90%
3 MONTH PERFORMANCE
-9.44%
6 MONTH PERFORMANCE
-11.51%
YEAR-TO-DATE PERFORMANCE
-6.85%
1 YEAR PERFORMANCE
-19.71%
Navient Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.02 | $12.38 (3%) | $12.64 | $12.02 | 1.26 M | $1.26 B |
| 04/29/2025 | $12.19 | $12.70 (4.18%) | $13.20 | $12.19 | 1.95 M | $1.30 B |
| 04/28/2025 | $11.82 | $12.23 (3.47%) | $12.26 | $11.82 | 904,800 | $1.25 B |
| 04/25/2025 | $11.93 | $11.83 (-0.84%) | $11.93 | $11.74 | 465,900 | $1.29 B |
| 04/24/2025 | $11.62 | $11.91 (2.5%) | $11.99 | $11.58 | 775,918 | $1.30 B |
| 04/23/2025 | $11.75 | $11.59 (-1.36%) | $12.07 | $11.52 | 686,041 | $1.26 B |
| 04/22/2025 | $11.19 | $11.45 (2.32%) | $11.49 | $11.09 | 587,918 | $1.25 B |
| 04/21/2025 | $11.07 | $11.00 (-0.63%) | $11.10 | $10.92 | 525,036 | $1.20 B |
| 04/17/2025 | $11.07 | $11.21 (1.26%) | $11.33 | $11.07 | 431,000 | $1.22 B |
| 04/16/2025 | $11.19 | $11.07 (-1.07%) | $11.33 | $10.99 | 386,200 | $1.21 B |
| 04/15/2025 | $11.18 | $11.27 (0.81%) | $11.41 | $11.18 | 563,800 | $1.23 B |
| 04/14/2025 | $11.25 | $11.18 (-0.62%) | $11.27 | $11.00 | 449,739 | $1.22 B |
| 04/11/2025 | $11.41 | $11.01 (-3.51%) | $11.48 | $10.70 | 594,600 | $1.20 B |
| 04/10/2025 | $11.68 | $11.42 (-2.23%) | $11.73 | $10.88 | 1.41 M | $1.24 B |
| 04/09/2025 | $10.59 | $12.00 (13.31%) | $12.37 | $10.59 | 1.48 M | $1.31 B |
| 04/08/2025 | $11.36 | $10.76 (-5.28%) | $11.50 | $10.67 | 1.05 M | $1.17 B |
| 04/07/2025 | $10.58 | $11.04 (4.35%) | $11.73 | $10.53 | 1.27 M | $1.20 B |
| 04/04/2025 | $11.42 | $11.14 (-2.45%) | $11.55 | $10.96 | 1.16 M | $1.21 B |
| 04/03/2025 | $12.54 | $11.86 (-5.42%) | $12.54 | $11.78 | 820,604 | $1.29 B |
| 04/02/2025 | $12.50 | $12.98 (3.84%) | $13.04 | $12.50 | 490,352 | $1.41 B |
| 04/01/2025 | $12.51 | $12.62 (0.88%) | $12.73 | $12.35 | 537,400 | $1.38 B |
| 03/31/2025 | $12.59 | $12.63 (0.32%) | $12.72 | $12.51 | 585,200 | $1.38 B |
| 03/28/2025 | $13.22 | $12.82 (-3.03%) | $13.28 | $12.68 | 496,600 | $1.40 B |
| 03/27/2025 | $13.08 | $13.20 (0.92%) | $13.41 | $12.98 | 754,737 | $1.44 B |
| 03/26/2025 | $13.12 | $13.14 (0.15%) | $13.33 | $13.03 | 423,046 | $1.43 B |
| 03/25/2025 | $13.47 | $13.12 (-2.6%) | $13.57 | $13.12 | 702,200 | $1.43 B |
| 03/24/2025 | $13.46 | $13.43 (-0.22%) | $13.49 | $13.29 | 534,800 | $1.46 B |
| 03/21/2025 | $13.45 | $13.33 (-0.89%) | $13.55 | $13.23 | 2.98 M | $1.45 B |
| 03/20/2025 | $13.30 | $13.54 (1.8%) | $13.76 | $13.27 | 600,204 | $1.48 B |
| 03/19/2025 | $13.24 | $13.40 (1.21%) | $13.53 | $13.16 | 458,400 | $1.46 B |
| 03/18/2025 | $13.34 | $13.21 (-0.97%) | $13.40 | $13.19 | 584,826 | $1.44 B |
| 03/17/2025 | $13.40 | $13.41 (0.07%) | $13.54 | $13.32 | 727,800 | $1.46 B |
| 03/14/2025 | $13.13 | $13.47 (2.59%) | $13.49 | $13.13 | 605,313 | $1.47 B |
| 03/13/2025 | $13.18 | $13.02 (-1.21%) | $13.45 | $12.90 | 668,531 | $1.42 B |
| 03/12/2025 | $13.32 | $13.14 (-1.35%) | $13.36 | $13.05 | 828,116 | $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 |
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.
