-
5 DAY PERFORMANCE
+1.25% -
1 MONTH PERFORMANCE
+0.07% -
3 MONTH PERFORMANCE
-1.54% -
6 MONTH PERFORMANCE
+0.52% -
YEAR-TO-DATE PERFORMANCE
-17.67% -
1 YEAR PERFORMANCE
-8.53%
Navient Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.99 | $15.31 (2.13%) | $15.48 | $14.97 | 221,602 | $1.66 B |
| 11/21/2024 | $14.78 | $14.93 (1.01%) | $15.12 | $14.72 | 2.10 M | $1.61 B |
| 11/20/2024 | $14.76 | $14.78 (0.14%) | $15.03 | $14.75 | 546,736 | $1.60 B |
| 11/19/2024 | $14.54 | $14.81 (1.86%) | $14.90 | $14.52 | 607,853 | $1.60 B |
| 11/18/2024 | $15.24 | $14.78 (-3.02%) | $15.28 | $14.75 | 655,440 | $1.60 B |
| 11/15/2024 | $15.28 | $15.14 (-0.92%) | $15.36 | $14.95 | 911,800 | $1.64 B |
| 11/14/2024 | $15.28 | $15.19 (-0.59%) | $15.35 | $15.07 | 566,900 | $1.64 B |
| 11/13/2024 | $15.56 | $15.26 (-1.93%) | $15.68 | $15.25 | 766,438 | $1.65 B |
| 11/12/2024 | $15.23 | $15.50 (1.77%) | $15.53 | $15.18 | 770,800 | $1.67 B |
| 11/11/2024 | $15.34 | $15.38 (0.26%) | $15.63 | $15.20 | 713,200 | $1.66 B |
| 11/08/2024 | $15.16 | $15.08 (-0.53%) | $15.27 | $15.06 | 692,200 | $1.63 B |
| 11/07/2024 | $15.74 | $15.25 (-3.11%) | $15.74 | $15.23 | 819,700 | $1.65 B |
| 11/06/2024 | $15.00 | $15.73 (4.87%) | $15.90 | $14.99 | 2.15 M | $1.70 B |
| 11/05/2024 | $14.14 | $14.22 (0.57%) | $14.30 | $14.05 | 511,337 | $1.54 B |
| 11/04/2024 | $13.93 | $14.20 (1.94%) | $14.23 | $13.71 | 1.07 M | $1.53 B |
| 11/01/2024 | $14.17 | $13.99 (-1.27%) | $14.43 | $13.96 | 702,822 | $1.51 B |
| 10/31/2024 | $15.21 | $14.23 (-6.44%) | $15.21 | $14.21 | 1.01 M | $1.54 B |
| 10/30/2024 | $15.72 | $15.19 (-3.37%) | $16.15 | $15.16 | 1.04 M | $1.64 B |
| 10/29/2024 | $15.29 | $15.14 (-0.98%) | $15.39 | $15.03 | 512,300 | $1.64 B |
| 10/28/2024 | $15.20 | $15.47 (1.78%) | $15.67 | $15.20 | 528,200 | $1.67 B |
| 10/25/2024 | $15.38 | $15.11 (-1.76%) | $15.54 | $15.02 | 304,400 | $1.68 B |
| 10/24/2024 | $15.30 | $15.26 (-0.26%) | $15.34 | $15.13 | 348,934 | $1.69 B |
| 10/23/2024 | $15.26 | $15.27 (0.07%) | $15.33 | $15.08 | 335,500 | $1.69 B |
| 10/22/2024 | $15.20 | $15.32 (0.79%) | $15.37 | $15.11 | 545,000 | $1.70 B |
| 10/21/2024 | $15.67 | $15.18 (-3.13%) | $15.72 | $15.13 | 506,102 | $1.68 B |
| 10/18/2024 | $15.84 | $15.73 (-0.69%) | $15.86 | $15.70 | 343,000 | $1.75 B |
| 10/17/2024 | $15.92 | $15.82 (-0.63%) | $15.92 | $15.57 | 319,036 | $1.76 B |
| 10/16/2024 | $15.71 | $15.86 (0.95%) | $15.96 | $15.48 | 475,008 | $1.76 B |
| 10/15/2024 | $15.45 | $15.53 (0.52%) | $15.75 | $15.34 | 534,700 | $1.72 B |
| 10/14/2024 | $15.74 | $15.48 (-1.65%) | $15.75 | $15.45 | 374,400 | $1.72 B |
| 10/11/2024 | $15.56 | $15.71 (0.96%) | $15.74 | $15.51 | 286,800 | $1.74 B |
| 10/10/2024 | $15.40 | $15.44 (0.26%) | $15.60 | $15.26 | 473,948 | $1.71 B |
| 10/09/2024 | $15.59 | $15.53 (-0.38%) | $15.75 | $15.52 | 325,800 | $1.72 B |
| 10/08/2024 | $15.80 | $15.54 (-1.65%) | $15.80 | $15.39 | 652,600 | $1.72 B |
| 10/07/2024 | $15.56 | $15.82 (1.67%) | $15.93 | $15.51 | 553,149 | $1.76 B |
| 10/04/2024 | $15.55 | $15.60 (0.32%) | $15.70 | $15.44 | 337,300 | $1.73 B |
| 10/03/2024 | $15.20 | $15.29 (0.59%) | $15.34 | $15.02 | 423,309 | $1.70 B |
| 10/02/2024 | $15.24 | $15.26 (0.13%) | $15.49 | $15.09 | 386,739 | $1.69 B |
| 10/01/2024 | $15.52 | $15.22 (-1.93%) | $15.61 | $15.13 | 534,838 | $1.69 B |
| 09/30/2024 | $15.24 | $15.59 (2.3%) | $15.70 | $15.24 | 523,621 | $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 |