5 DAY PERFORMANCE
-18.78%
1 MONTH PERFORMANCE
-24.46%
3 MONTH PERFORMANCE
-19.71%
6 MONTH PERFORMANCE
-24.11%
YEAR-TO-DATE PERFORMANCE
-24.46%
1 YEAR PERFORMANCE
-28.16%
Navient Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $9.75 | $9.81 (0.62%) | $9.98 | $9.52 | 3.13 M | $817.50 M |
| 01/29/2026 | $9.76 | $9.88 (1.23%) | $10.05 | $9.35 | 2.75 M | $823.33 M |
| 01/28/2026 | $11.80 | $9.81 (-16.86%) | $11.92 | $9.77 | 2.65 M | $817.50 M |
| 01/27/2026 | $12.07 | $12.04 (-0.25%) | $12.10 | $11.92 | 684.46 K | $1.00 B |
| 01/26/2026 | $12.03 | $12.09 (0.5%) | $12.18 | $11.92 | 507.70 K | $1.01 B |
| 01/23/2026 | $12.21 | $12.08 (-1.06%) | $12.29 | $11.97 | 542.20 K | $1.19 B |
| 01/22/2026 | $12.29 | $12.23 (-0.49%) | $12.49 | $12.21 | 520.44 K | $1.21 B |
| 01/21/2026 | $12.00 | $12.25 (2.08%) | $12.32 | $11.92 | 891.41 K | $1.21 B |
| 01/20/2026 | $12.22 | $11.97 (-2.05%) | $12.34 | $11.84 | 706.30 K | $1.18 B |
| 01/16/2026 | $12.58 | $12.51 (-0.56%) | $12.94 | $12.47 | 612.30 K | $1.24 B |
| 01/15/2026 | $12.41 | $12.51 (0.81%) | $12.52 | $12.27 | 763.60 K | $1.24 B |
| 01/14/2026 | $12.07 | $12.41 (2.82%) | $12.46 | $11.86 | 814.01 K | $1.23 B |
| 01/13/2026 | $12.41 | $12.07 (-2.74%) | $12.41 | $12.05 | 618.00 K | $1.19 B |
| 01/12/2026 | $12.85 | $12.37 (-3.74%) | $12.94 | $12.32 | 971.61 K | $1.22 B |
| 01/09/2026 | $13.08 | $13.00 (-0.61%) | $13.15 | $12.61 | 747.45 K | $1.29 B |
| 01/08/2026 | $12.80 | $13.12 (2.5%) | $13.17 | $12.80 | 809.62 K | $1.30 B |
| 01/07/2026 | $12.84 | $12.82 (-0.16%) | $12.85 | $12.60 | 712.23 K | $1.27 B |
| 01/06/2026 | $12.94 | $12.84 (-0.77%) | $13.06 | $12.66 | 1.22 M | $1.27 B |
| 01/05/2026 | $12.71 | $13.01 (2.36%) | $13.19 | $12.71 | 901.30 K | $1.29 B |
| 01/02/2026 | $13.01 | $12.78 (-1.77%) | $13.06 | $12.75 | 911.20 K | $1.26 B |
| 12/31/2025 | $12.92 | $13.00 (0.62%) | $13.01 | $12.86 | 657.10 K | $1.29 B |
| 12/30/2025 | $12.84 | $12.91 (0.55%) | $12.96 | $12.84 | 655.20 K | $1.28 B |
| 12/29/2025 | $12.92 | $12.86 (-0.46%) | $12.95 | $12.77 | 419.20 K | $1.27 B |
| 12/26/2025 | $12.95 | $12.94 (-0.08%) | $12.99 | $12.89 | 345.91 K | $1.28 B |
| 12/24/2025 | $12.91 | $12.96 (0.39%) | $13.06 | $12.91 | 301.00 K | $1.28 B |
| 12/23/2025 | $13.03 | $12.92 (-0.84%) | $13.10 | $12.89 | 490.40 K | $1.28 B |
| 12/22/2025 | $13.08 | $13.04 (-0.31%) | $13.21 | $12.90 | 588.00 K | $1.29 B |
| 12/19/2025 | $13.22 | $13.08 (-1.06%) | $13.30 | $13.02 | 2.03 M | $1.29 B |
| 12/18/2025 | $13.29 | $13.28 (-0.08%) | $13.36 | $12.84 | 753.40 K | $1.31 B |
| 12/17/2025 | $13.20 | $13.20 (0%) | $13.48 | $13.08 | 782.46 K | $1.30 B |
| 12/16/2025 | $12.87 | $13.05 (1.4%) | $13.09 | $12.85 | 1.11 M | $1.29 B |
| 12/15/2025 | $12.81 | $12.80 (-0.08%) | $12.91 | $12.71 | 987.76 K | $1.27 B |
| 12/12/2025 | $13.05 | $12.74 (-2.38%) | $13.10 | $12.67 | 1.11 M | $1.26 B |
| 12/11/2025 | $12.85 | $12.95 (0.78%) | $13.06 | $12.82 | 1.33 M | $1.28 B |
| 12/10/2025 | $12.42 | $12.83 (3.3%) | $12.90 | $12.42 | 2.45 M | $1.27 B |
| 12/09/2025 | $12.34 | $12.44 (0.81%) | $12.52 | $12.07 | 1.07 M | $1.23 B |
| 12/08/2025 | $12.43 | $12.42 (-0.08%) | $12.52 | $12.19 | 808.40 K | $1.23 B |
| 12/05/2025 | $12.28 | $12.39 (0.9%) | $12.50 | $12.24 | 723.90 K | $1.22 B |
| 12/04/2025 | $12.53 | $12.45 (-0.64%) | $12.68 | $12.41 | 1.04 M | $1.23 B |
| 12/03/2025 | $12.60 | $12.60 (0%) | $12.77 | $12.59 | 1.26 M | $1.25 B |
| 12/02/2025 | $12.38 | $12.60 (1.78%) | $12.72 | $12.36 | 1.15 M | $1.25 B |
| 12/01/2025 | $12.28 | $12.35 (0.57%) | $12.52 | $12.11 | 759.16 K | $1.22 B |
| 11/28/2025 | $12.60 | $12.40 (-1.59%) | $12.60 | $12.02 | 381.22 K | $1.23 B |
| 11/26/2025 | $12.52 | $12.48 (-0.32%) | $12.63 | $12.46 | 940.60 K | $1.23 B |
| 11/25/2025 | $11.94 | $12.56 (5.19%) | $12.63 | $11.94 | 1.29 M | $1.24 B |
| 11/24/2025 | $11.84 | $11.83 (-0.08%) | $11.99 | $11.66 | 1.56 M | $1.17 B |
| 11/21/2025 | $11.57 | $11.87 (2.59%) | $12.18 | $11.56 | 1.17 M | $1.17 B |
| 11/20/2025 | $11.69 | $11.51 (-1.54%) | $11.94 | $11.40 | 1.14 M | $1.14 B |
| 11/19/2025 | $11.41 | $11.65 (2.1%) | $11.71 | $11.38 | 703.91 K | $1.15 B |
| 11/18/2025 | $11.33 | $11.46 (1.15%) | $11.52 | $11.25 | 917.30 K | $1.13 B |
| 11/17/2025 | $12.00 | $11.34 (-5.5%) | $12.00 | $11.32 | 792.30 K | $1.12 B |
| 11/14/2025 | $12.12 | $12.07 (-0.41%) | $12.15 | $11.91 | 875.61 K | $1.19 B |
| 11/13/2025 | $12.15 | $12.20 (0.41%) | $12.33 | $12.12 | 637.00 K | $1.21 B |
| 11/12/2025 | $11.76 | $12.22 (3.91%) | $12.23 | $11.76 | 657.60 K | $1.21 B |
| 11/11/2025 | $11.78 | $11.78 (0%) | $11.85 | $11.72 | 389.32 K | $1.16 B |
| 11/10/2025 | $11.74 | $11.74 (0%) | $11.78 | $11.60 | 343.53 K | $1.16 B |
| 11/07/2025 | $11.67 | $11.72 (0.43%) | $11.75 | $11.60 | 475.81 K | $1.16 B |
| 11/06/2025 | $11.89 | $11.67 (-1.85%) | $11.92 | $11.65 | 690.60 K | $1.15 B |
| 11/05/2025 | $12.00 | $11.89 (-0.92%) | $12.09 | $11.79 | 696.85 K | $1.18 B |
| 11/04/2025 | $12.17 | $12.00 (-1.4%) | $12.18 | $11.87 | 664.43 K | $1.19 B |
| 11/03/2025 | $12.16 | $12.20 (0.33%) | $12.27 | $11.94 | 801.00 K | $1.21 B |
| 10/31/2025 | $11.90 | $12.23 (2.77%) | $12.26 | $11.81 | 1.13 M | $1.21 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.
