Navient CorporationNAVINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.79 | $10.03 | $9.63 | $9.97 | 386,195 |
| 1/30/2026 | $9.75 | $9.98 | $9.52 | $9.81 | 3.13M |
| 1/29/2026 | $9.76 | $10.05 | $9.35 | $9.88 | 2.75M |
| 1/28/2026 | $11.80 | $11.92 | $9.77 | $9.81 | 2.65M |
| 1/27/2026 | $12.07 | $12.10 | $11.92 | $12.04 | 684,460 |
| 1/26/2026 | $12.03 | $12.18 | $11.92 | $12.09 | 507,700 |
| 1/23/2026 | $12.21 | $12.29 | $11.97 | $12.08 | 542,200 |
| 1/22/2026 | $12.29 | $12.49 | $12.21 | $12.23 | 520,440 |
| 1/21/2026 | $12.00 | $12.32 | $11.92 | $12.25 | 891,406 |
| 1/20/2026 | $12.22 | $12.34 | $11.84 | $11.97 | 706,300 |
| 1/16/2026 | $12.58 | $12.94 | $12.47 | $12.51 | 612,300 |
| 1/15/2026 | $12.41 | $12.52 | $12.27 | $12.51 | 763,600 |
| 1/14/2026 | $12.07 | $12.46 | $11.86 | $12.41 | 814,011 |
| 1/13/2026 | $12.41 | $12.41 | $12.05 | $12.07 | 618,000 |
| 1/12/2026 | $12.85 | $12.94 | $12.32 | $12.37 | 971,607 |
| 1/9/2026 | $13.08 | $13.15 | $12.61 | $13.00 | 747,453 |
| 1/8/2026 | $12.80 | $13.17 | $12.80 | $13.12 | 809,621 |
| 1/7/2026 | $12.84 | $12.85 | $12.60 | $12.82 | 712,233 |
| 1/6/2026 | $12.94 | $13.06 | $12.66 | $12.84 | 1.22M |
| 1/5/2026 | $12.71 | $13.19 | $12.71 | $13.01 | 901,300 |
| 1/2/2026 | $13.01 | $13.06 | $12.75 | $12.78 | 911,200 |
| 12/31/2025 | $12.92 | $13.01 | $12.86 | $13.00 | 657,100 |
| 12/30/2025 | $12.84 | $12.96 | $12.84 | $12.91 | 655,200 |
| 12/29/2025 | $12.92 | $12.95 | $12.77 | $12.86 | 419,200 |
| 12/26/2025 | $12.95 | $12.99 | $12.89 | $12.94 | 345,912 |
| 12/24/2025 | $12.91 | $13.06 | $12.91 | $12.96 | 301,000 |
| 12/23/2025 | $13.03 | $13.10 | $12.89 | $12.92 | 490,400 |
| 12/22/2025 | $13.08 | $13.21 | $12.90 | $13.04 | 588,000 |
| 12/19/2025 | $13.22 | $13.30 | $13.02 | $13.08 | 2.03M |
| 12/18/2025 | $13.29 | $13.36 | $12.84 | $13.28 | 753,400 |
| 12/17/2025 | $13.20 | $13.48 | $13.08 | $13.20 | 782,464 |
| 12/16/2025 | $12.87 | $13.09 | $12.85 | $13.05 | 1.11M |
| 12/15/2025 | $12.81 | $12.91 | $12.71 | $12.80 | 987,763 |
| 12/12/2025 | $13.05 | $13.10 | $12.67 | $12.74 | 1.11M |
| 12/11/2025 | $12.85 | $13.06 | $12.82 | $12.95 | 1.33M |
| 12/10/2025 | $12.42 | $12.90 | $12.42 | $12.83 | 2.45M |
| 12/9/2025 | $12.34 | $12.52 | $12.07 | $12.44 | 1.07M |
| 12/8/2025 | $12.43 | $12.52 | $12.19 | $12.42 | 808,400 |
| 12/5/2025 | $12.28 | $12.50 | $12.24 | $12.39 | 723,900 |
| 12/4/2025 | $12.53 | $12.68 | $12.41 | $12.45 | 1.04M |
| 12/3/2025 | $12.60 | $12.77 | $12.59 | $12.60 | 1.26M |
| 12/2/2025 | $12.38 | $12.72 | $12.36 | $12.60 | 1.15M |
| 12/1/2025 | $12.28 | $12.52 | $12.11 | $12.35 | 759,157 |
| 11/28/2025 | $12.60 | $12.60 | $12.02 | $12.40 | 381,217 |
| 11/26/2025 | $12.52 | $12.63 | $12.46 | $12.48 | 940,600 |
| 11/25/2025 | $11.94 | $12.63 | $11.94 | $12.56 | 1.29M |
| 11/24/2025 | $11.84 | $11.99 | $11.66 | $11.83 | 1.56M |
| 11/21/2025 | $11.57 | $12.18 | $11.56 | $11.87 | 1.17M |
| 11/20/2025 | $11.69 | $11.94 | $11.40 | $11.51 | 1.14M |
| 11/19/2025 | $11.41 | $11.71 | $11.38 | $11.65 | 703,910 |
| 11/18/2025 | $11.33 | $11.52 | $11.25 | $11.46 | 917,302 |
| 11/17/2025 | $12.00 | $12.00 | $11.32 | $11.34 | 792,300 |
| 11/14/2025 | $12.12 | $12.15 | $11.91 | $12.07 | 875,612 |
| 11/13/2025 | $12.15 | $12.33 | $12.12 | $12.20 | 637,000 |
| 11/12/2025 | $11.76 | $12.23 | $11.76 | $12.22 | 657,600 |
| 11/11/2025 | $11.78 | $11.85 | $11.72 | $11.78 | 389,318 |
| 11/10/2025 | $11.74 | $11.78 | $11.60 | $11.74 | 343,528 |
| 11/7/2025 | $11.67 | $11.75 | $11.60 | $11.72 | 475,813 |
| 11/6/2025 | $11.89 | $11.92 | $11.65 | $11.67 | 690,600 |
| 11/5/2025 | $12.00 | $12.09 | $11.79 | $11.89 | 696,849 |
| 11/4/2025 | $12.17 | $12.18 | $11.87 | $12.00 | 664,426 |