-
5 DAY PERFORMANCE
+2.36% -
1 MONTH PERFORMANCE
-7.91% -
3 MONTH PERFORMANCE
+9.56% -
6 MONTH PERFORMANCE
-8.46% -
YEAR-TO-DATE PERFORMANCE
-16.27% -
1 YEAR PERFORMANCE
-9.47%
Navient Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.24 | $15.59 (2.3%) | $15.70 | $15.24 | 509,804 | $1.73 B |
| 09/27/2024 | $15.43 | $15.42 (-0.06%) | $15.65 | $15.31 | 447,645 | $1.71 B |
| 09/26/2024 | $15.15 | $15.23 (0.53%) | $15.32 | $15.05 | 626,441 | $1.69 B |
| 09/25/2024 | $15.35 | $15.00 (-2.28%) | $15.36 | $14.97 | 770,400 | $1.67 B |
| 09/24/2024 | $15.74 | $15.32 (-2.67%) | $15.97 | $15.31 | 792,345 | $1.70 B |
| 09/23/2024 | $15.99 | $15.71 (-1.75%) | $16.09 | $15.71 | 487,724 | $1.74 B |
| 09/20/2024 | $16.04 | $15.87 (-1.06%) | $16.17 | $15.83 | 2.00 M | $1.76 B |
| 09/19/2024 | $16.39 | $16.15 (-1.46%) | $16.39 | $16.07 | 574,231 | $1.79 B |
| 09/18/2024 | $16.00 | $16.01 (0.06%) | $16.44 | $15.91 | 442,000 | $1.78 B |
| 09/17/2024 | $15.87 | $16.00 (0.82%) | $16.11 | $15.86 | 435,831 | $1.78 B |
| 09/16/2024 | $15.86 | $15.74 (-0.76%) | $15.87 | $15.66 | 459,300 | $1.75 B |
| 09/13/2024 | $15.65 | $15.77 (0.77%) | $16.02 | $15.53 | 570,800 | $1.75 B |
| 09/12/2024 | $15.02 | $15.46 (2.93%) | $15.63 | $14.83 | 1.02 M | $1.72 B |
| 09/11/2024 | $14.76 | $14.66 (-0.68%) | $14.84 | $14.36 | 752,800 | $1.63 B |
| 09/10/2024 | $15.54 | $14.90 (-4.12%) | $15.54 | $14.70 | 774,500 | $1.65 B |
| 09/09/2024 | $15.91 | $15.48 (-2.7%) | $15.91 | $15.45 | 742,242 | $1.72 B |
| 09/06/2024 | $15.91 | $15.84 (-0.44%) | $16.08 | $15.78 | 539,039 | $1.76 B |
| 09/05/2024 | $16.21 | $15.99 (-1.36%) | $16.27 | $15.88 | 381,215 | $1.77 B |
| 09/04/2024 | $16.13 | $16.03 (-0.62%) | $16.53 | $16.00 | 463,845 | $1.78 B |
| 09/03/2024 | $16.70 | $16.14 (-3.35%) | $16.76 | $16.08 | 738,223 | $1.79 B |
| 08/30/2024 | $16.40 | $16.93 (3.23%) | $16.97 | $16.14 | 799,500 | $1.88 B |
| 08/29/2024 | $16.41 | $16.39 (-0.12%) | $16.51 | $16.22 | 649,800 | $1.82 B |
| 08/28/2024 | $15.93 | $16.34 (2.57%) | $16.38 | $15.93 | 880,077 | $1.81 B |
| 08/27/2024 | $16.01 | $16.04 (0.19%) | $16.15 | $15.72 | 445,700 | $1.78 B |
| 08/26/2024 | $16.26 | $16.05 (-1.29%) | $16.33 | $16.02 | 500,500 | $1.78 B |
| 08/23/2024 | $15.66 | $16.12 (2.94%) | $16.20 | $15.54 | 521,021 | $1.79 B |
| 08/22/2024 | $15.44 | $15.57 (0.84%) | $15.63 | $15.44 | 389,329 | $1.73 B |
| 08/21/2024 | $15.64 | $15.48 (-1.02%) | $15.68 | $15.41 | 479,800 | $1.72 B |
| 08/20/2024 | $15.52 | $15.57 (0.32%) | $15.62 | $15.44 | 507,200 | $1.73 B |
| 08/19/2024 | $15.47 | $15.52 (0.32%) | $15.53 | $15.34 | 371,700 | $1.72 B |
| 08/16/2024 | $15.45 | $15.41 (-0.26%) | $15.72 | $15.37 | 784,200 | $1.71 B |
| 08/15/2024 | $15.50 | $15.46 (-0.26%) | $15.58 | $15.24 | 678,404 | $1.72 B |
| 08/14/2024 | $15.47 | $15.15 (-2.07%) | $15.49 | $14.89 | 733,000 | $1.68 B |
| 08/13/2024 | $14.40 | $14.79 (2.71%) | $14.83 | $14.40 | 566,702 | $1.64 B |
| 08/12/2024 | $14.73 | $14.41 (-2.17%) | $14.86 | $14.40 | 549,042 | $1.60 B |
| 08/09/2024 | $14.61 | $14.65 (0.27%) | $14.73 | $14.46 | 506,352 | $1.63 B |
| 08/08/2024 | $14.32 | $14.59 (1.89%) | $14.73 | $14.32 | 560,506 | $1.62 B |
| 08/07/2024 | $14.57 | $14.16 (-2.81%) | $14.78 | $14.13 | 602,259 | $1.57 B |
| 08/06/2024 | $14.49 | $14.34 (-1.04%) | $14.55 | $14.23 | 748,582 | $1.59 B |
| 08/05/2024 | $14.52 | $14.46 (-0.41%) | $14.74 | $14.30 | 854,355 | $1.61 B |
| 08/02/2024 | $15.33 | $15.34 (0.07%) | $15.39 | $14.97 | 750,559 | $1.70 B |
| 08/01/2024 | $16.38 | $15.79 (-3.6%) | $16.45 | $15.68 | 618,422 | $1.75 B |
| 07/31/2024 | $16.45 | $16.41 (-0.24%) | $16.74 | $16.31 | 768,582 | $1.82 B |
| 07/30/2024 | $16.16 | $16.42 (1.61%) | $16.52 | $16.11 | 684,479 | $1.82 B |
| 07/29/2024 | $15.98 | $16.10 (0.75%) | $16.14 | $15.75 | 662,887 | $1.79 B |
| 07/26/2024 | $15.78 | $15.95 (1.08%) | $16.03 | $15.66 | 1.08 M | $1.77 B |
| 07/25/2024 | $15.80 | $15.60 (-1.27%) | $15.83 | $15.30 | 1.27 M | $1.73 B |
| 07/24/2024 | $14.50 | $15.69 (8.21%) | $15.77 | $14.50 | 1.37 M | $1.74 B |
| 07/23/2024 | $15.41 | $15.54 (0.84%) | $15.65 | $15.32 | 894,704 | $1.72 B |
| 07/22/2024 | $15.37 | $15.44 (0.46%) | $15.53 | $15.22 | 623,302 | $1.71 B |
| 07/19/2024 | $15.38 | $15.40 (0.13%) | $15.48 | $15.23 | 594,235 | $1.74 B |
| 07/18/2024 | $15.52 | $15.35 (-1.1%) | $15.87 | $15.35 | 796,788 | $1.73 B |
| 07/17/2024 | $15.48 | $15.61 (0.84%) | $15.85 | $15.48 | 998,337 | $1.76 B |
| 07/16/2024 | $15.31 | $15.70 (2.55%) | $15.76 | $15.31 | 789,007 | $1.77 B |
| 07/15/2024 | $14.96 | $15.22 (1.74%) | $15.35 | $14.89 | 944,045 | $1.72 B |
| 07/12/2024 | $14.97 | $14.76 (-1.4%) | $15.08 | $14.74 | 717,902 | $1.67 B |
| 07/11/2024 | $14.38 | $14.83 (3.13%) | $14.87 | $14.26 | 729,053 | $1.68 B |
| 07/10/2024 | $14.11 | $14.08 (-0.21%) | $14.19 | $13.96 | 503,641 | $1.59 B |
| 07/09/2024 | $14.10 | $14.10 (0%) | $14.30 | $14.04 | 679,896 | $1.59 B |
| 07/08/2024 | $14.37 | $14.22 (-1.04%) | $14.53 | $14.21 | 557,428 | $1.61 B |
| 07/05/2024 | $14.39 | $14.33 (-0.42%) | $14.47 | $14.23 | 464,959 | $1.62 B |
| 07/03/2024 | $14.45 | $14.42 (-0.21%) | $14.56 | $14.34 | 358,516 | $1.63 B |
| 07/02/2024 | $14.23 | $14.41 (1.26%) | $14.54 | $14.23 | 586,256 | $1.63 B |
| 07/01/2024 | $14.50 | $14.23 (-1.86%) | $14.65 | $14.23 | 708,942 | $1.61 B |