Navient Corp (NAVI) Historical Stock Data
15.42 ↓0.12 (-0.77%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NAVI is down -0.21% a day on average. There have been 9 days where Navient Corp closed green and 21 days where NAVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 15.57 | 15.42 | ↓$0.15 (-0.96%) | 15.36 | 15.59 | 433.87K |
| 2024-05-16 | 15.59 | 15.54 | ↓$0.05 (-0.32%) | 15.07 | 15.70 | 1.22M |
| 2024-05-15 | 15.83 | 15.60 | ↓$0.23 (-1.45%) | 15.49 | 15.83 | 466.88K |
| 2024-05-14 | 15.83 | 15.70 | ↓$0.13 (-0.82%) | 15.68 | 15.95 | 823.57K |
| 2024-05-13 | 15.67 | 15.65 | ↓$0.02 (-0.11%) | 15.56 | 15.99 | 739.21K |
| 2024-05-10 | 15.50 | 15.48 | ↓$0.02 (-0.13%) | 15.39 | 15.57 | 657.56K |
| 2024-05-09 | 15.49 | 15.43 | ↓$0.06 (-0.39%) | 15.39 | 15.63 | 547.14K |
| 2024-05-08 | 15.43 | 15.47 | ↑$0.04 (0.26%) | 15.34 | 15.51 | 888.20K |
| 2024-05-07 | 15.77 | 15.47 | ↓$0.30 (-1.90%) | 15.37 | 15.97 | 0.95M |
| 2024-05-06 | 16.10 | 15.76 | ↓$0.34 (-2.11%) | 15.70 | 16.19 | 777.66K |
| 2024-05-03 | 15.70 | 15.98 | ↑$0.28 (1.78%) | 15.70 | 16.00 | 870.84K |
| 2024-05-02 | 15.62 | 15.44 | ↓$0.18 (-1.15%) | 15.34 | 15.62 | 643.94K |
| 2024-05-01 | 15.07 | 15.42 | ↑$0.35 (2.32%) | 14.98 | 15.49 | 0.92M |
| 2024-04-30 | 15.39 | 15.02 | ↓$0.37 (-2.40%) | 15.00 | 15.46 | 1.72M |
| 2024-04-29 | 15.72 | 15.55 | ↓$0.17 (-1.08%) | 15.54 | 15.84 | 781.35K |
| 2024-04-26 | 15.73 | 15.72 | ↓$0.01 (-0.06%) | 15.62 | 15.98 | 766.48K |
| 2024-04-25 | 15.90 | 15.76 | ↓$0.14 (-0.88%) | 15.48 | 15.97 | 1.56M |
| 2024-04-24 | 15.34 | 16.09 | ↑$0.75 (4.89%) | 15.34 | 16.27 | 2.25M |
| 2024-04-23 | 16.53 | 16.60 | ↑$0.07 (0.42%) | 16.53 | 16.80 | 1.86M |
| 2024-04-22 | 16.38 | 16.58 | ↑$0.20 (1.22%) | 16.33 | 16.74 | 804.16K |
| 2024-04-19 | 16.24 | 16.21 | ↓$0.03 (-0.18%) | 16.14 | 16.56 | 1.20M |
| 2024-04-18 | 16.18 | 16.26 | ↑$0.08 (0.49%) | 16.14 | 16.57 | 725.29K |
| 2024-04-17 | 16.42 | 16.10 | ↓$0.32 (-1.95%) | 16.10 | 16.60 | 692.23K |
| 2024-04-16 | 16.03 | 16.26 | ↑$0.23 (1.43%) | 15.92 | 16.28 | 650.22K |
| 2024-04-15 | 16.45 | 16.15 | ↓$0.30 (-1.82%) | 16.01 | 16.60 | 844.80K |
| 2024-04-12 | 16.50 | 16.44 | ↓$0.06 (-0.36%) | 16.39 | 16.60 | 529.82K |
| 2024-04-11 | 16.78 | 16.65 | ↓$0.13 (-0.77%) | 16.53 | 16.83 | 503.95K |
| 2024-04-10 | 16.70 | 16.66 | ↓$0.04 (-0.24%) | 16.43 | 16.91 | 757.91K |
| 2024-04-09 | 17.20 | 17.12 | ↓$0.08 (-0.47%) | 16.94 | 17.28 | 591.20K |
| 2024-04-08 | 17.04 | 17.12 | ↑$0.08 (0.47%) | 17.00 | 17.25 | 1.03M |
Create an account or log in to view more rows.
$NAVI more shorts the better idc
$NAVI bought more
$NAVI strong move here
$NAVI yeah we're going green today
$NAVI Mindset is key
$NAVI buy the fear
$NAVI whats the news????
$NAVI rubbish
$NAVI nearing a decent swing entry point
$NAVI buy the dip…smfh