5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-12.42%
3 MONTH PERFORMANCE
-16.15%
6 MONTH PERFORMANCE
-12.06%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
-25.06%
Navient Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $12.86 | $12.98 (0.93%) | $13.01 | $12.73 | 822,241 | $1.40 B |
| 01/10/2025 | $12.89 | $12.95 (0.47%) | $13.03 | $12.81 | 672,527 | $1.40 B |
| 01/08/2025 | $13.25 | $13.08 (-1.28%) | $13.27 | $13.04 | 968,900 | $1.41 B |
| 01/07/2025 | $13.44 | $13.41 (-0.22%) | $13.61 | $13.22 | 782,039 | $1.45 B |
| 01/06/2025 | $13.23 | $13.44 (1.59%) | $13.66 | $13.21 | 684,702 | $1.45 B |
| 01/03/2025 | $13.15 | $13.13 (-0.15%) | $13.17 | $12.79 | 958,500 | $1.42 B |
| 01/02/2025 | $13.37 | $13.06 (-2.32%) | $13.43 | $12.91 | 665,345 | $1.41 B |
| 12/31/2024 | $13.00 | $13.29 (2.23%) | $13.34 | $12.98 | 760,700 | $1.44 B |
| 12/30/2024 | $13.00 | $12.98 (-0.15%) | $13.12 | $12.78 | 1.34 M | $1.40 B |
| 12/27/2024 | $13.22 | $13.05 (-1.29%) | $13.35 | $12.96 | 1.16 M | $1.41 B |
| 12/26/2024 | $13.38 | $13.33 (-0.37%) | $13.44 | $13.16 | 1.53 M | $1.44 B |
| 12/24/2024 | $13.24 | $13.52 (2.11%) | $13.70 | $13.19 | 867,800 | $1.46 B |
| 12/23/2024 | $14.08 | $13.24 (-5.97%) | $14.23 | $13.22 | 1.37 M | $1.43 B |
| 12/20/2024 | $14.11 | $14.26 (1.06%) | $14.37 | $14.11 | 2.55 M | $1.54 B |
| 12/19/2024 | $14.12 | $14.21 (0.64%) | $14.30 | $13.96 | 845,315 | $1.53 B |
| 12/18/2024 | $14.59 | $13.89 (-4.8%) | $14.78 | $13.87 | 663,100 | $1.50 B |
| 12/17/2024 | $14.69 | $14.53 (-1.09%) | $14.82 | $14.52 | 571,517 | $1.57 B |
| 12/16/2024 | $14.78 | $14.76 (-0.14%) | $14.88 | $14.72 | 457,400 | $1.59 B |
| 12/13/2024 | $15.10 | $14.82 (-1.85%) | $15.10 | $14.79 | 488,500 | $1.60 B |
| 12/12/2024 | $15.01 | $15.11 (0.67%) | $15.26 | $14.98 | 742,634 | $1.63 B |
| 12/11/2024 | $14.95 | $15.05 (0.67%) | $15.13 | $14.75 | 627,400 | $1.63 B |
| 12/10/2024 | $14.76 | $14.86 (0.68%) | $15.03 | $14.63 | 547,208 | $1.60 B |
| 12/09/2024 | $15.26 | $14.80 (-3.01%) | $15.27 | $14.77 | 1.50 M | $1.60 B |
| 12/06/2024 | $15.29 | $15.19 (-0.65%) | $15.50 | $15.16 | 990,844 | $1.64 B |
| 12/05/2024 | $15.32 | $15.26 (-0.39%) | $15.48 | $15.23 | 585,800 | $1.65 B |
| 12/04/2024 | $15.16 | $15.28 (0.79%) | $15.31 | $14.88 | 674,600 | $1.65 B |
| 12/03/2024 | $15.28 | $15.08 (-1.31%) | $15.40 | $15.00 | 689,855 | $1.63 B |
| 12/02/2024 | $15.66 | $15.28 (-2.43%) | $15.67 | $15.17 | 1.06 M | $1.65 B |
| 11/29/2024 | $15.44 | $15.58 (0.91%) | $15.81 | $15.37 | 1.30 M | $1.68 B |
| 11/27/2024 | $15.27 | $15.32 (0.33%) | $15.46 | $15.23 | 1.19 M | $1.65 B |
| 11/26/2024 | $15.42 | $15.25 (-1.1%) | $15.48 | $15.13 | 865,614 | $1.65 B |
| 11/25/2024 | $15.54 | $15.57 (0.19%) | $15.90 | $15.54 | 1.52 M | $1.68 B |
| 11/22/2024 | $14.99 | $15.37 (2.54%) | $15.48 | $14.95 | 1.41 M | $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 |