Dark

NAVI
Navient Corporation
stock NASDAQ

Market Open

May 21, 2025 12:17:26 PM EDT

13.31USD-1.480%(-0.20)138,522

13.30Bid 13.31Ask 0.01Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-13.51)0

After-hours

May 20, 2025 4:00:30 PM EDT

13.51USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	13.330	13.4100	13.2700	13.310	-1.480%	138,522	0.000%
2025-05-20	13.660	13.7600	13.4300	13.510	-1.817%	489,769	-1.480%
2025-05-19	13.530	13.7700	13.5300	13.760	+0.036%	504,222	-3.270%
2025-05-16	13.850	13.8800	13.6500	13.755	-0.901%	545,559	-3.235%
2025-05-15	13.750	13.8800	13.6000	13.880	+1.019%	416,317	-4.107%
2025-05-14	13.760	13.8100	13.5300	13.740	-0.290%	559,342	-3.130%
2025-05-13	13.990	13.9900	13.7700	13.780	-0.649%	514,610	-3.411%
2025-05-12	14.050	14.1550	13.7250	13.870	+2.665%	957,554	-4.037%
2025-05-09	13.000	13.5500	12.9800	13.510	+4.163%	1,313,339	-1.480%
2025-05-08	12.700	13.0650	12.6500	12.970	+3.018%	541,754	+2.621%
2025-05-07	12.630	12.8200	12.5300	12.590	+0.239%	563,077	+5.719%
2025-05-06	12.620	12.8000	12.5500	12.560	-1.644%	564,968	+5.971%
2025-05-05	12.590	13.0500	12.5900	12.770	+0.078%	714,956	+4.229%
2025-05-02	12.640	12.8500	12.5800	12.760	+1.836%	541,912	+4.310%
2025-05-01	12.490	12.7600	12.3500	12.530	+1.212%	764,652	+6.225%
2025-04-30	12.020	12.6400	12.0200	12.380	-2.520%	1,281,201	+7.512%
2025-04-29	12.190	13.2000	12.1900	12.700	+3.843%	1,950,369	+4.803%
2025-04-28	11.820	12.2600	11.8200	12.230	+3.381%	904,756	+8.831%
2025-04-25	11.930	11.9300	11.7350	11.830	-0.672%	465,853	+12.511%
2025-04-24	11.620	11.9850	11.5800	11.910	+2.761%	775,918	+11.755%
2025-04-23	11.750	12.0700	11.5200	11.590	+1.223%	686,041	+14.840%
2025-04-22	11.190	11.4900	11.0900	11.450	+4.091%	587,918	+16.245%
2025-04-21	11.070	11.1000	10.9150	11.000	-1.873%	525,036	+21.000%
2025-04-17	11.070	11.3300	11.0700	11.210	+1.265%	430,953	+18.733%
2025-04-16	11.190	11.3300	10.9850	11.070	-1.775%	386,172	+20.235%
2025-04-15	11.180	11.4050	11.1800	11.270	+0.805%	563,783	+18.101%
2025-04-14	11.250	11.2700	11.0000	11.180	+1.544%	449,739	+19.052%
2025-04-11	11.410	11.4800	10.7000	11.010	-3.590%	594,582	+20.890%
2025-04-10	11.680	11.7250	10.8800	11.420	-4.833%	1,406,700	+16.550%
2025-04-09	10.590	12.3700	10.5900	12.000	+11.524%	1,478,203	+10.917%
2025-04-08	11.360	11.5000	10.6700	10.760	-2.536%	1,053,687	+23.699%
2025-04-07	10.580	11.7300	10.5300	11.040	-0.898%	1,270,747	+20.562%
2025-04-04	11.420	11.5500	10.9600	11.140	-6.071%	1,158,163	+19.479%
2025-04-03	12.540	12.5400	11.7750	11.860	-8.629%	820,604	+12.226%
2025-04-02	12.500	13.0400	12.5000	12.980	+2.853%	490,352	+2.542%
2025-04-01	12.510	12.7300	12.3500	12.620	-0.079%	537,373	+5.468%
2025-03-31	12.590	12.7200	12.5050	12.630	-1.482%	585,181	+5.384%
2025-03-28	13.220	13.2800	12.6800	12.820	-2.879%	496,598	+3.822%
2025-03-27	13.080	13.4100	12.9800	13.200	+0.457%	754,737	+0.833%
2025-03-26	13.120	13.3300	13.0250	13.140	+0.152%	421,377	+1.294%
2025-03-25	13.470	13.5650	13.1150	13.120	-2.308%	674,232	+1.448%
2025-03-24	13.460	13.4900	13.2900	13.430	+0.750%	521,592	-0.894%
2025-03-21	13.450	13.5500	13.2250	13.330	-1.551%	2,653,956	-0.150%
2025-03-20	13.300	13.7600	13.2650	13.540	+1.045%	588,746	-1.699%
2025-03-19	13.240	13.5300	13.1600	13.400	+1.438%	446,949	-0.672%
2025-03-18	13.340	13.4000	13.1900	13.210	-1.491%	548,908	+0.757%
2025-03-17	13.400	13.5400	13.3200	13.410	-0.445%	709,219	-0.746%
2025-03-14	13.130	13.4900	13.1300	13.470	+3.456%	585,474	-1.188%
2025-03-13	13.180	13.4500	12.9000	13.020	-0.913%	633,140	+2.227%
2025-03-12	13.320	13.3600	13.0520	13.140	-0.755%	806,255	+1.294%
2025-03-11	13.910	13.9700	13.2300	13.240	-4.817%	834,815	+0.529%
2025-03-10	14.000	14.2097	13.7600	13.910	-1.973%	933,721	-4.313%
2025-03-07	13.660	14.2050	13.5700	14.190	+2.603%	621,009	-6.202%
2025-03-06	13.530	13.8650	13.3500	13.830	+1.616%	826,727	-3.760%
2025-03-05	13.540	13.7250	13.3100	13.610	+1.114%	625,149	-2.204%
2025-03-04	13.680	13.7400	13.3700	13.460	-3.235%	700,108	-1.114%
2025-03-03	14.250	14.4300	13.8050	13.910	-2.795%	791,395	-4.313%
2025-02-28	14.010	14.3200	13.9900	14.310	+2.287%	755,981	-6.988%
2025-02-27	14.100	14.1300	13.9150	13.990	-0.991%	641,468	-4.861%
2025-02-26	14.010	14.1700	13.9950	14.130	+0.785%	498,381	-5.803%
2025-02-25	14.000	14.0800	13.7800	14.020	+0.214%	639,595	-5.064%
2025-02-24	14.070	14.1300	13.9400	13.990	-0.214%	713,309	-4.861%
2025-02-21	14.150	14.2000	14.0050	14.020	-0.355%	645,762	-5.064%
2025-02-20	13.940	14.1600	13.8201	14.070	+0.285%	498,152	-5.402%
2025-02-19	13.700	14.1350	13.7000	14.030	+1.008%	565,681	-5.132%
2025-02-18	13.880	14.0200	13.8200	13.890	0.000%	678,673	-4.176%
2025-02-14	13.650	13.9150	13.6500	13.890	+2.132%	486,340	-4.176%
2025-02-13	13.580	13.6550	13.4300	13.600	+0.815%	460,411	-2.132%
2025-02-12	13.440	13.5200	13.2950	13.490	-0.954%	757,153	-1.334%
2025-02-11	13.360	13.7000	13.3500	13.620	+0.665%	871,577	-2.276%
2025-02-10	13.530	13.6300	13.3601	13.530	-0.368%	747,513	-1.626%
2025-02-07	13.760	13.8700	13.5700	13.580	-1.487%	758,021	-1.988%
2025-02-06	13.920	13.9300	13.6750	13.785	+0.109%	505,850	-3.446%
2025-02-05	13.800	13.9000	13.6900	13.770	-0.145%	496,475	-3.341%
2025-02-04	13.500	13.8300	13.4800	13.790	+1.846%	1,371,406	-3.481%
2025-02-03	13.230	13.6150	13.1100	13.540	-0.951%	734,210	-1.699%
2025-01-31	13.730	13.9700	13.3900	13.670	-0.726%	910,156	-2.634%
2025-01-30	14.200	14.3600	13.7300	13.770	-3.504%	1,205,454	-3.341%
2025-01-29	14.210	14.4250	13.8300	14.270	-3.254%	1,182,682	-6.727%
2025-01-28	14.740	14.7800	14.4400	14.750	+0.614%	1,009,703	-9.763%
2025-01-27	14.600	14.8200	14.5400	14.660	+0.618%	2,298,620	-9.209%
2025-01-24	14.470	14.7350	14.4500	14.570	+0.552%	605,211	-8.648%
2025-01-23	14.250	14.5000	14.2500	14.490	+1.400%	702,926	-8.144%
2025-01-22	14.200	14.4000	14.1500	14.290	+0.210%	699,188	-6.858%
2025-01-21	14.420	14.4800	14.1300	14.260	+2.443%	662,226	-6.662%
2025-01-17	13.920	14.0800	13.8400	13.920	+0.651%	550,372	-4.382%
2025-01-16	13.730	14.0000	13.7300	13.830	+0.728%	786,693	-3.760%
2025-01-15	13.710	13.8300	13.6800	13.730	+2.386%	575,558	-3.059%
2025-01-14	13.030	13.4700	12.9900	13.410	+3.313%	598,025	-0.746%
2025-01-13	12.860	13.0100	12.7300	12.980	+0.232%	808,856	+2.542%
2025-01-10	12.890	13.0300	12.8100	12.950	-0.994%	653,422	+2.780%
2025-01-08	13.250	13.2700	13.0400	13.080	-2.461%	799,256	+1.758%
2025-01-07	13.440	13.6100	13.2150	13.410	-0.223%	736,071	-0.746%
2025-01-06	13.230	13.6550	13.2100	13.440	+2.361%	647,449	-0.967%
2025-01-03	13.150	13.1650	12.7900	13.130	+0.536%	683,846	+1.371%
2025-01-02	13.370	13.4300	12.9100	13.060	-1.731%	652,882	+1.914%
2024-12-31	13.000	13.3400	12.9800	13.290	+2.388%	755,521	+0.150%
2024-12-30	13.000	13.1200	12.7750	12.980	-0.536%	1,335,299	+2.542%
2024-12-27	13.220	13.3500	12.9600	13.050	-2.101%	1,159,905	+1.992%
2024-12-26	13.380	13.4350	13.1600	13.330	-1.405%	1,525,422	-0.150%
2024-12-24	13.240	13.7000	13.1900	13.520	+2.115%	867,063	-1.553%
2024-12-23	14.080	14.2300	13.2200	13.240	-7.153%	1,363,253	+0.529%
2024-12-20	14.110	14.3700	14.1100	14.260	+0.352%	1,991,177	-6.662%
2024-12-19	14.120	14.3000	13.9600	14.210	+2.304%	825,401	-6.334%
2024-12-18	14.590	14.7800	13.8700	13.890	-4.405%	651,329	-4.176%
2024-12-17	14.690	14.8200	14.5150	14.530	-1.558%	544,927	-8.396%
2024-12-16	14.780	14.8800	14.7200	14.760	-0.405%	436,428	-9.824%
2024-12-13	15.100	15.1000	14.7900	14.820	-1.919%	465,661	-10.189%
2024-12-12	15.010	15.2600	14.9800	15.110	+0.399%	734,649	-11.913%
2024-12-11	14.950	15.1300	14.7500	15.050	+1.279%	606,962	-11.561%
2024-12-10	14.760	15.0300	14.6300	14.860	+0.405%	516,964	-10.431%
2024-12-09	15.260	15.2700	14.7650	14.800	-2.567%	1,092,554	-10.068%
2024-12-06	15.290	15.5000	15.1600	15.190	-0.459%	973,239	-12.377%
2024-12-05	15.320	15.4800	15.2300	15.260	-0.131%	554,855	-12.779%
2024-12-04	15.160	15.3100	14.8800	15.280	+1.326%	631,366	-12.893%
2024-12-03	15.280	15.4000	15.0000	15.080	-1.309%	666,136	-11.737%
2024-12-02	15.660	15.6700	15.1700	15.280	-1.926%	1,045,811	-12.893%
2024-11-29	15.440	15.8100	15.3700	15.580	+1.697%	1,283,453	-14.570%
2024-11-27	15.270	15.4600	15.2300	15.320	+0.459%	1,093,185	-13.120%
2024-11-26	15.420	15.4800	15.1300	15.250	-2.055%	858,628	-12.721%
2024-11-25	15.540	15.8950	15.5400	15.570	+1.301%	1,240,013	-14.515%
2024-11-22	14.990	15.4800	14.9500	15.370	+2.947%	1,390,499	-13.403%
2024-11-21	14.780	15.1200	14.7200	14.930	+1.015%	2,095,630	-10.851%
2024-11-20	14.760	15.0250	14.7500	14.780	-0.203%	537,825	-9.946%
2024-11-19	14.540	14.8950	14.5200	14.810	+0.203%	590,733	-10.128%
2024-11-18	15.240	15.2800	14.7500	14.780	-2.378%	633,898	-9.946%
2024-11-15	15.280	15.3550	14.9500	15.140	-0.329%	777,670	-12.087%
2024-11-14	15.280	15.3500	15.0700	15.190	-0.459%	547,010	-12.377%
2024-11-13	15.560	15.6800	15.2500	15.260	-1.548%	750,564	-12.779%
2024-11-12	15.230	15.5300	15.1800	15.500	+0.780%	746,629	-14.129%
2024-11-11	15.340	15.6300	15.2000	15.380	+1.989%	695,004	-13.459%
2024-11-08	15.160	15.2700	15.0600	15.080	-1.115%	613,460	-11.737%
2024-11-07	15.740	15.7400	15.2300	15.250	-3.051%	783,379	-12.721%
2024-11-06	15.000	15.9000	14.9900	15.730	+10.619%	2,109,752	-15.385%
2024-11-05	14.140	14.2950	14.0450	14.220	+0.141%	499,354	-6.399%
2024-11-04	13.930	14.2300	13.7100	14.200	+1.501%	1,057,378	-6.268%
2024-11-01	14.170	14.4300	13.9600	13.990	-1.687%	680,117	-4.861%
2024-10-31	15.210	15.2100	14.2100	14.230	-6.320%	1,008,642	-6.465%
2024-10-30	15.720	16.1500	15.1600	15.190	+0.330%	1,024,684	-12.377%
2024-10-29	15.290	15.3900	15.0300	15.140	-2.133%	507,995	-12.087%
2024-10-28	15.200	15.6700	15.2000	15.470	+2.383%	527,029	-13.963%
2024-10-25	15.380	15.5400	15.0200	15.110	-0.983%	300,102	-11.913%
2024-10-24	15.300	15.3400	15.1300	15.260	-0.065%	344,213	-12.779%
2024-10-23	15.260	15.3300	15.0800	15.270	-0.326%	327,537	-12.836%
2024-10-22	15.200	15.3700	15.1100	15.320	+0.922%	541,434	-13.120%
2024-10-21	15.670	15.7200	15.1300	15.180	-3.497%	497,424	-12.319%
2024-10-18	15.840	15.8550	15.6950	15.730	-0.569%	336,175	-15.385%
2024-10-17	15.920	15.9200	15.5700	15.820	-0.252%	315,283	-15.866%
2024-10-16	15.710	15.9550	15.4750	15.860	+2.125%	458,856	-16.078%
2024-10-15	15.450	15.7450	15.3400	15.530	+0.323%	523,162	-14.295%
2024-10-14	15.740	15.7450	15.4500	15.480	-1.464%	370,962	-14.018%
2024-10-11	15.560	15.7400	15.5100	15.710	+1.749%	270,187	-15.277%
2024-10-10	15.400	15.6000	15.2600	15.440	-0.580%	469,664	-13.795%
2024-10-09	15.590	15.7500	15.5200	15.530	-0.064%	322,187	-14.295%
2024-10-08	15.800	15.8000	15.3850	15.540	-1.770%	640,019	-14.350%
2024-10-07	15.560	15.9300	15.5100	15.820	+1.410%	519,157	-15.866%
2024-10-04	15.550	15.7000	15.4400	15.600	+2.027%	333,734	-14.679%
2024-10-03	15.200	15.3360	15.0150	15.290	+0.197%	416,062	-12.950%
2024-10-02	15.240	15.4900	15.0900	15.260	+0.263%	382,105	-12.779%
2024-10-01	15.520	15.6100	15.1300	15.220	-2.373%	529,202	-12.549%
2024-09-30	15.240	15.7000	15.2400	15.590	+1.102%	519,928	-14.625%
2024-09-27	15.430	15.6500	15.3100	15.420	+1.248%	443,137	-13.684%
2024-09-26	15.150	15.3150	15.0450	15.230	+1.533%	617,692	-12.607%
2024-09-25	15.350	15.3600	14.9700	15.000	-2.089%	761,323	-11.267%
2024-09-24	15.740	15.9700	15.3100	15.320	-2.482%	782,518	-13.120%
2024-09-23	15.990	16.0900	15.7100	15.710	-1.008%	484,519	-15.277%
2024-09-20	16.040	16.1700	15.8300	15.870	-1.734%	1,837,047	-16.131%
2024-09-19	16.390	16.3900	16.0700	16.150	+0.874%	566,927	-17.585%
2024-09-18	16.000	16.4400	15.9100	16.010	+0.063%	435,103	-16.864%
2024-09-17	15.870	16.1100	15.8600	16.000	+1.652%	429,856	-16.813%
2024-09-16	15.860	15.8700	15.6600	15.740	-0.190%	432,435	-15.438%
2024-09-13	15.650	16.0210	15.5250	15.770	+2.005%	566,581	-15.599%
2024-09-12	15.020	15.6300	14.8300	15.460	+5.457%	1,015,536	-13.907%
2024-09-11	14.760	14.8400	14.3600	14.660	-1.611%	746,321	-9.209%
2024-09-10	15.540	15.5400	14.7000	14.900	-3.747%	769,658	-10.671%
2024-09-09	15.910	15.9100	15.4500	15.480	-2.273%	733,490	-14.018%
2024-09-06	15.910	16.0750	15.7800	15.840	-0.938%	534,410	-15.972%
2024-09-05	16.210	16.2700	15.8750	15.990	-0.250%	379,501	-16.760%
2024-09-04	16.130	16.5300	16.0000	16.030	-0.682%	454,309	-16.968%
2024-09-03	16.700	16.7600	16.0750	16.140	-4.666%	730,113	-17.534%
2024-08-30	16.400	16.9650	16.1400	16.930	+3.295%	772,887	-21.382%
2024-08-29	16.410	16.5050	16.2200	16.390	+0.306%	577,458	-18.792%
2024-08-28	15.930	16.3750	15.9300	16.340	+1.870%	876,482	-18.543%
2024-08-27	16.010	16.1500	15.7200	16.040	-0.062%	434,432	-17.020%
2024-08-26	16.260	16.3300	16.0200	16.050	-0.434%	484,699	-17.072%
2024-08-23	15.660	16.2000	15.5350	16.120	+3.532%	511,392	-17.432%
2024-08-22	15.440	15.6300	15.4400	15.570	+0.581%	387,023	-14.515%
2024-08-21	15.640	15.6750	15.4050	15.480	-0.578%	472,750	-14.018%
2024-08-20	15.520	15.6200	15.4350	15.570	+0.322%	494,952	-14.515%
2024-08-19	15.470	15.5300	15.3350	15.520	+0.714%	369,001	-14.240%
2024-08-16	15.450	15.7200	15.3650	15.410	-0.323%	741,990	-13.628%
2024-08-15	15.500	15.5800	15.2350	15.460	+2.046%	667,922	-13.907%
2024-08-14	15.470	15.4850	14.8900	15.150	+2.434%	727,976	-12.145%
2024-08-13	14.400	14.8300	14.4000	14.790	+2.637%	562,169	-10.007%
2024-08-12	14.730	14.8600	14.4000	14.410	-1.638%	506,459	-7.634%
2024-08-09	14.610	14.7250	14.4550	14.650	+0.411%	492,726	-9.147%
2024-08-08	14.320	14.7250	14.3200	14.590	+3.037%	550,610	-8.773%
2024-08-07	14.570	14.7790	14.1300	14.160	-1.255%	595,863	-6.003%
2024-08-06	14.490	14.5500	14.2300	14.340	-0.830%	727,460	-7.183%
2024-08-05	14.520	14.7400	14.3000	14.460	-5.737%	841,073	-7.953%
2024-08-02	15.330	15.3850	14.9700	15.340	-2.850%	740,057	-13.233%
2024-08-01	16.380	16.4500	15.6800	15.790	-3.778%	602,941	-15.706%
2024-07-31	16.450	16.7400	16.3100	16.410	-0.061%	735,967	-18.891%
2024-07-30	16.160	16.5250	16.1150	16.420	+1.988%	670,399	-18.940%
2024-07-29	15.980	16.1350	15.7500	16.100	+0.940%	657,176	-17.329%
2024-07-26	15.780	16.0300	15.6550	15.950	+2.244%	1,053,031	-16.552%
2024-07-25	15.800	15.8300	15.3000	15.600	-0.574%	1,247,580	-14.679%
2024-07-24	14.500	15.7650	14.5000	15.690	+0.965%	1,351,168	-15.169%
2024-07-23	15.410	15.6500	15.3200	15.540	+0.648%	875,427	-14.350%
2024-07-22	15.370	15.5250	15.2200	15.440	+0.260%	598,415	-13.795%
2024-07-19	15.380	15.4800	15.2300	15.400	+0.326%	573,130	-13.571%
2024-07-18	15.520	15.8650	15.3500	15.350	-1.666%	785,518	-13.290%
2024-07-17	15.480	15.8500	15.4750	15.610	-0.573%	962,068	-14.734%
2024-07-16	15.310	15.7600	15.3100	15.700	+3.154%	764,696	-15.223%
2024-07-15	14.960	15.3500	14.8900	15.220	+3.117%	934,963	-12.549%
2024-07-12	14.970	15.0800	14.7400	14.760	-0.472%	699,417	-9.824%
2024-07-11	14.380	14.8700	14.2600	14.830	+5.327%	684,805	-10.249%
2024-07-10	14.110	14.1850	13.9550	14.080	-0.142%	481,319	-5.469%
2024-07-09	14.100	14.3000	14.0400	14.100	-0.844%	654,847	-5.603%
2024-07-08	14.370	14.5300	14.2100	14.220	-0.768%	552,549	-6.399%
2024-07-05	14.390	14.4709	14.2250	14.330	-0.624%	443,500	-7.118%
2024-07-03	14.450	14.5600	14.3400	14.420	+0.069%	357,471	-7.698%
2024-07-02	14.230	14.5400	14.2300	14.410	+1.265%	575,068	-7.634%
2024-07-01	14.500	14.6500	14.2300	14.230	-2.266%	697,338	-6.465%
2024-06-28	14.340	14.6400	14.3050	14.560	+2.535%	1,115,576	-8.585%
2024-06-27	14.280	14.2900	14.1100	14.200	-0.211%	485,338	-6.268%
2024-06-26	14.200	14.3000	14.1300	14.230	-0.490%	620,830	-6.465%
2024-06-25	14.480	14.5100	14.2450	14.300	-1.583%	507,162	-6.923%
2024-06-24	14.580	14.8550	14.5300	14.530	0.000%	603,663	-8.396%
2024-06-21	14.520	14.6750	14.4100	14.530	+0.415%	2,005,206	-8.396%
2024-06-20	14.240	14.5050	14.2000	14.470	+1.473%	545,370	-8.017%
2024-06-18	14.280	14.4400	14.1500	14.260	-0.070%	666,368	-6.662%
2024-06-17	14.220	14.2950	14.0250	14.270	+0.070%	652,208	-6.727%
2024-06-14	14.490	14.4900	14.1500	14.260	-2.128%	541,602	-6.662%
2024-06-13	14.410	14.6700	14.4100	14.570	+0.691%	897,274	-8.648%
2024-06-12	14.300	14.5500	14.2800	14.470	+3.431%	795,446	-8.017%
2024-06-11	14.330	14.3400	13.9600	13.990	-3.049%	593,011	-4.861%
2024-06-10	14.210	14.5000	14.0400	14.430	+0.278%	690,697	-7.762%
2024-06-07	14.410	14.4600	14.3100	14.390	-1.640%	597,886	-7.505%
2024-06-06	14.590	14.7300	14.5600	14.630	+0.137%	568,909	-9.023%
2024-06-05	14.860	14.8600	14.5500	14.610	-0.815%	468,743	-8.898%
2024-06-04	14.900	15.1100	14.7200	14.730	-1.603%	638,440	-9.640%
2024-06-03	15.210	15.2900	14.8201	14.970	-0.664%	581,600	-11.089%
2024-05-31	15.170	15.4650	14.9800	15.070	-0.331%	3,735,051	-11.679%
2024-05-30	14.850	15.1200	14.7400	15.120	+2.578%	715,512	-11.971%
2024-05-29	14.670	14.8000	14.5500	14.740	-0.707%	715,046	-9.701%
2024-05-28	15.160	15.1700	14.8000	14.845	-1.819%	692,217	-10.340%
2024-05-24	15.140	15.1800	14.9350	15.120	+1.205%	504,327	-11.971%
2024-05-23	15.340	15.3400	14.7700	14.940	-2.033%	553,492	-10.910%
2024-05-22	15.440	15.4750	15.2300	15.250	-1.422%	551,226	-12.721%
2024-05-21	15.060	15.5188	15.0000	15.470	+2.383%	779,620	-13.963%
2024-05-20	15.400	15.4800	15.1000	15.110	-2.010%	655,498	-11.913%
2024-05-17	15.570	15.5850	15.3600	15.420	-0.772%	423,461	-13.684%
2024-05-16	15.590	15.7000	15.0700	15.540	-0.385%	1,206,274	-14.350%
2024-05-15	15.830	15.8300	15.4900	15.600	-0.637%	462,413	-14.679%
2024-05-14	15.830	15.9500	15.6750	15.700	+0.319%	811,266	-15.223%
2024-05-13	15.668	15.9900	15.5600	15.650	+1.098%	738,138	-14.952%
2024-05-10	15.500	15.5700	15.3900	15.480	+0.324%	647,956	-14.018%
2024-05-09	15.490	15.6250	15.3900	15.430	-0.259%	543,395	-13.739%
2024-05-08	15.430	15.5100	15.3400	15.470	0.000%	882,009	-13.963%
2024-05-07	15.770	15.9700	15.3650	15.470	-1.840%	948,089	-13.963%
2024-05-06	16.100	16.1850	15.7000	15.760	-1.377%	776,895	-15.546%
2024-05-03	15.700	16.0000	15.7000	15.980	+3.497%	847,552	-16.708%
2024-05-02	15.620	15.6200	15.3350	15.440	+0.130%	635,992	-13.795%
2024-05-01	15.070	15.4900	14.9800	15.420	+2.663%	910,087	-13.684%
2024-04-30	15.390	15.4600	15.0000	15.020	-3.408%	1,697,012	-11.385%
2024-04-29	15.720	15.8400	15.5350	15.550	-1.081%	678,366	-14.405%
2024-04-26	15.730	15.9750	15.6200	15.720	-0.254%	759,735	-15.331%
2024-04-25	15.900	15.9650	15.4750	15.760	-2.051%	1,534,262	-15.546%
2024-04-24	15.340	16.2700	15.3400	16.090	-3.072%	2,244,673	-17.278%
2024-04-23	16.530	16.7950	16.5300	16.600	+0.121%	1,832,411	-19.819%
2024-04-22	16.380	16.7400	16.3250	16.580	+2.283%	794,309	-19.723%
2024-04-19	16.240	16.5600	16.1400	16.210	-0.308%	1,188,649	-17.890%
2024-04-18	16.180	16.5700	16.1350	16.260	+0.994%	707,628	-18.143%
2024-04-17	16.420	16.5950	16.1000	16.100	-0.984%	681,054	-17.329%
2024-04-16	16.030	16.2800	15.9200	16.260	+0.681%	642,537	-18.143%
2024-04-15	16.450	16.5950	16.0100	16.150	-1.764%	841,467	-17.585%
2024-04-12	16.500	16.6000	16.3850	16.440	-1.261%	529,822	-19.039%
2024-04-11	16.780	16.8300	16.5300	16.650	-0.060%	503,953	-20.060%
2024-04-10	16.700	16.9100	16.4300	16.660	-2.687%	757,906	-20.108%
2024-04-09	17.200	17.2800	16.9400	17.120	0.000%	591,199	-22.255%
2024-04-08	17.040	17.2453	17.0000	17.120	+0.528%	1,034,901	-22.255%
2024-04-05	16.790	17.0500	16.7400	17.030	+0.948%	586,191	-21.844%
2024-04-04	17.430	17.5600	16.8450	16.870	-2.089%	736,234	-21.103%
2024-04-03	16.960	17.4994	16.7800	17.230	+3.297%	695,655	-22.751%
2024-04-02	16.840	16.8900	16.6300	16.680	-2.055%	591,848	-20.204%
2024-04-01	17.400	17.4000	17.0300	17.030	-2.126%	392,707	-21.844%
2024-03-28	17.260	17.5550	17.2600	17.400	+1.045%	580,633	-23.506%
2024-03-27	17.090	17.2600	17.0900	17.220	+0.938%	575,955	-22.706%
2024-03-26	17.190	17.3000	17.0600	17.060	-0.525%	512,248	-21.981%
2024-03-25	16.790	17.2050	16.7900	17.150	+1.962%	624,607	-22.391%
2024-03-22	17.100	17.1000	16.7850	16.820	-0.942%	468,185	-20.868%
2024-03-21	16.980	17.1250	16.7850	16.980	+0.295%	758,232	-21.614%
2024-03-20	16.450	17.0300	16.3450	16.930	+2.234%	644,282	-21.382%
2024-03-19	16.260	16.6000	16.2600	16.560	+1.845%	808,974	-19.626%
2024-03-18	16.530	16.5700	16.2450	16.260	-1.930%	616,891	-18.143%
2024-03-15	16.340	16.6300	16.3400	16.580	+0.852%	2,257,996	-19.723%
2024-03-14	16.840	16.9150	16.3100	16.440	-2.664%	882,879	-19.039%
2024-03-13	16.670	16.9350	16.6700	16.890	+0.956%	544,850	-21.196%
2024-03-12	16.540	16.7800	16.4600	16.730	+1.027%	487,040	-20.442%
2024-03-11	16.460	16.6800	16.4200	16.560	+0.669%	809,546	-19.626%
2024-03-08	16.660	16.7400	16.3300	16.450	0.000%	548,946	-19.088%
2024-03-07	16.540	16.7350	16.3000	16.450	+0.489%	722,085	-19.088%
2024-03-06	16.340	16.4950	16.1450	16.370	+0.184%	1,253,734	-18.693%
2024-03-05	16.300	16.5450	16.2500	16.340	-0.487%	639,090	-18.543%
2024-03-04	16.450	16.5850	16.3500	16.420	-0.243%	808,367	-18.940%
2024-03-01	16.230	16.4800	16.0400	16.460	+1.230%	691,345	-19.137%
2024-02-29	15.830	16.3200	15.8000	16.260	+3.238%	1,403,162	-18.143%
2024-02-28	15.930	16.1400	15.7200	15.750	-1.192%	1,061,505	-15.492%
2024-02-27	16.250	16.3000	15.9150	15.940	-1.055%	637,993	-16.499%
2024-02-26	16.190	16.4400	16.0402	16.110	-1.044%	643,586	-17.381%
2024-02-23	16.160	16.5500	16.1600	16.280	+0.556%	804,325	-18.243%
2024-02-22	16.030	16.2150	16.0000	16.190	+0.372%	1,309,846	-17.789%
2024-02-21	16.110	16.1700	15.9750	16.130	-0.738%	691,723	-17.483%
2024-02-20	16.100	16.5250	16.0800	16.250	-0.246%	724,509	-18.092%
2024-02-16	16.350	16.5100	16.1500	16.290	-1.273%	664,904	-18.293%
2024-02-15	16.260	16.5700	16.2600	16.500	+1.978%	656,768	-19.333%
2024-02-14	16.100	16.2300	16.0000	16.180	+1.315%	594,258	-17.738%
2024-02-13	16.060	16.1700	15.8700	15.970	-3.388%	1,025,194	-16.656%
2024-02-12	16.220	16.7100	16.2200	16.530	+2.100%	824,035	-19.480%
2024-02-09	16.140	16.1950	15.8700	16.190	+0.497%	859,855	-17.789%
2024-02-08	15.820	16.1550	15.6500	16.110	+1.448%	1,026,061	-17.381%
2024-02-07	15.970	16.0300	15.4900	15.880	-0.501%	1,626,600	-16.184%
2024-02-06	15.900	16.3350	15.8800	15.960	-0.499%	898,509	-16.604%
2024-02-05	16.010	16.1450	15.7150	16.040	-0.865%	1,114,957	-17.020%
2024-02-02	16.330	16.3550	16.0500	16.180	-1.641%	1,275,805	-17.738%
2024-02-01	17.160	17.2000	16.3100	16.450	-4.472%	1,895,524	-19.088%
2024-01-31	17.010	17.8650	16.9100	17.220	-4.067%	2,565,971	-22.706%
2024-01-30	18.120	18.3650	17.9250	17.950	-1.211%	1,951,195	-25.850%
2024-01-29	18.170	18.2100	18.0100	18.170	+0.276%	837,639	-26.747%
2024-01-26	17.960	18.2100	17.8900	18.120	+1.570%	1,079,001	-26.545%
2024-01-25	17.900	18.0400	17.6500	17.840	+0.848%	776,757	-25.392%
2024-01-24	17.650	17.8700	17.5400	17.690	+1.259%	753,737	-24.760%
2024-01-23	17.690	17.7800	17.4700	17.470	-0.228%	848,405	-23.812%
2024-01-22	17.410	17.7300	17.2500	17.510	+2.040%	981,065	-23.986%
2024-01-19	16.990	17.1600	16.7450	17.160	+1.840%	1,078,813	-22.436%
2024-01-18	17.030	17.0600	16.5500	16.850	-0.590%	1,216,608	-21.009%
2024-01-17	16.970	17.2500	16.9250	16.950	-1.739%	824,619	-21.475%
2024-01-16	17.010	17.3150	17.0050	17.250	-0.404%	878,184	-22.841%
2024-01-12	17.630	17.6850	17.1500	17.320	-0.517%	914,600	-23.152%
2024-01-11	17.470	17.5050	17.1800	17.410	-0.286%	1,271,019	-23.550%
2024-01-10	17.050	17.6250	17.0500	17.460	-1.634%	1,408,610	-23.769%
2024-01-09	17.820	18.0005	17.5350	17.750	-1.608%	882,961	-25.014%
2024-01-08	17.620	18.1701	17.6200	18.040	-1.042%	900,136	-26.220%
2024-01-05	17.920	18.4500	17.8461	18.230	+0.997%	683,565	-26.988%
2024-01-04	17.970	18.3400	17.8200	18.050	+0.838%	649,613	-26.260%
2024-01-03	18.320	18.3350	17.9000	17.900	-3.191%	1,016,453	-25.642%
2024-01-02	18.200	18.7400	18.1000	18.490	-0.698%	844,180	-28.015%
2023-12-29	18.890	18.9300	18.5700	18.620	-1.429%	555,649	-28.518%
2023-12-28	18.830	18.9400	18.7400	18.890	+0.106%	439,227	-29.539%
2023-12-27	19.120	19.1200	18.8200	18.870	-0.945%	504,907	-29.465%
2023-12-26	19.180	19.2450	19.0300	19.050	-0.418%	537,500	-30.131%
2023-12-22	19.320	19.4400	19.0300	19.130	-0.623%	458,292	-30.423%
2023-12-21	18.880	19.2500	18.7950	19.250	+3.217%	848,686	-30.857%
2023-12-20	19.030	19.1300	18.6300	18.650	-1.842%	792,319	-28.633%
2023-12-19	18.790	19.0900	18.7048	19.000	+1.225%	619,194	-29.947%
2023-12-18	19.360	19.3600	18.7350	18.770	-2.290%	759,183	-29.089%
2023-12-15	19.680	19.6800	19.1500	19.210	-1.840%	2,837,761	-30.713%
2023-12-14	19.000	19.6300	18.6800	19.570	+3.545%	1,315,845	-31.988%
2023-12-13	18.720	18.9900	18.4200	18.900	+1.613%	1,196,489	-29.577%
2023-12-12	18.450	18.8200	18.4500	18.600	+0.378%	936,430	-28.441%
2023-12-11	18.480	18.6600	18.4500	18.530	+0.271%	722,441	-28.171%
2023-12-08	18.150	18.5300	17.9900	18.480	+1.818%	612,974	-27.976%
2023-12-07	17.890	18.1650	17.7900	18.150	+2.138%	874,682	-26.667%
2023-12-06	17.970	18.1650	17.7200	17.770	-0.392%	924,590	-25.098%
2023-12-05	17.750	17.9200	17.6200	17.840	-0.224%	733,754	-25.392%
2023-12-04	17.610	17.8800	17.6100	17.880	+1.017%	891,747	-25.559%
2023-12-01	17.040	17.7650	17.0100	17.700	+3.327%	844,491	-24.802%
2023-11-30	17.010	17.2050	16.9300	17.130	+0.528%	639,460	-22.300%
2023-11-29	17.040	17.3600	17.0300	17.040	+0.650%	580,690	-21.890%

document.getElementById("jprdgC").onerror = function(){this.style.display='none';}; .dark-mode .gcCB6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gcCB6M{ color: #333333; background-color: white; border: 2px solid #333333; }NAVINavient Corporationstock NASDAQ

NAVI
Navient Corporation
stock NASDAQ