Navient Corp (NAVI) Historical Stock Data
12.96 ↑0.04 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NAVI is up 0.35% a day on average. There have been 16 days where Navient Corp closed green and 14 days where NAVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 12.91 | 12.96 | ↑$0.05 (0.39%) | 12.91 | 13.06 | 300.97K |
| 2025-12-23 | 13.03 | 12.92 | ↓$0.11 (-0.84%) | 12.89 | 13.10 | 490.39K |
| 2025-12-22 | 13.08 | 13.04 | ↓$0.04 (-0.31%) | 12.90 | 13.21 | 588K |
| 2025-12-19 | 13.22 | 13.08 | ↓$0.14 (-1.06%) | 13.02 | 13.30 | 2.03M |
| 2025-12-18 | 13.29 | 13.28 | ↓$0.01 (-0.08%) | 12.84 | 13.36 | 753.40K |
| 2025-12-17 | 13.20 | 13.20 | ↑$0.00 (0.00%) | 13.08 | 13.48 | 782.46K |
| 2025-12-16 | 12.87 | 13.05 | ↑$0.18 (1.40%) | 12.85 | 13.09 | 1.11M |
| 2025-12-15 | 12.81 | 12.80 | ↓$0.01 (-0.08%) | 12.71 | 12.91 | 0.99M |
| 2025-12-12 | 13.05 | 12.74 | ↓$0.31 (-2.38%) | 12.67 | 13.10 | 1.11M |
| 2025-12-11 | 12.85 | 12.95 | ↑$0.10 (0.78%) | 12.82 | 13.06 | 1.33M |
| 2025-12-10 | 12.42 | 12.83 | ↑$0.41 (3.30%) | 12.42 | 12.90 | 2.45M |
| 2025-12-09 | 12.34 | 12.44 | ↑$0.10 (0.81%) | 12.07 | 12.52 | 1.07M |
| 2025-12-08 | 12.43 | 12.42 | ↓$0.01 (-0.08%) | 12.19 | 12.52 | 808.36K |
| 2025-12-05 | 12.28 | 12.39 | ↑$0.11 (0.90%) | 12.24 | 12.50 | 723.88K |
| 2025-12-04 | 12.53 | 12.45 | ↓$0.08 (-0.64%) | 12.41 | 12.68 | 1.04M |
| 2025-12-03 | 12.60 | 12.60 | ↑$0.00 (0.00%) | 12.59 | 12.77 | 1.26M |
| 2025-12-02 | 12.38 | 12.60 | ↑$0.22 (1.78%) | 12.36 | 12.72 | 1.15M |
| 2025-12-01 | 12.28 | 12.35 | ↑$0.07 (0.57%) | 12.11 | 12.52 | 759.16K |
| 2025-11-28 | 12.60 | 12.40 | ↓$0.20 (-1.59%) | 12.02 | 12.60 | 381.22K |
| 2025-11-26 | 12.52 | 12.48 | ↓$0.04 (-0.32%) | 12.46 | 12.63 | 0.94M |
| 2025-11-25 | 11.94 | 12.56 | ↑$0.62 (5.19%) | 11.94 | 12.63 | 1.29M |
| 2025-11-24 | 11.84 | 11.83 | ↓$0.01 (-0.08%) | 11.66 | 11.99 | 1.56M |
| 2025-11-21 | 11.57 | 11.87 | ↑$0.30 (2.59%) | 11.56 | 12.18 | 1.17M |
| 2025-11-20 | 11.69 | 11.51 | ↓$0.18 (-1.54%) | 11.40 | 11.94 | 1.14M |
| 2025-11-19 | 11.41 | 11.65 | ↑$0.24 (2.10%) | 11.38 | 11.71 | 703.91K |
| 2025-11-18 | 11.33 | 11.46 | ↑$0.13 (1.15%) | 11.25 | 11.52 | 0.92M |
| 2025-11-17 | 12.00 | 11.34 | ↓$0.66 (-5.50%) | 11.32 | 12.00 | 792.27K |
| 2025-11-14 | 12.12 | 12.07 | ↓$0.05 (-0.41%) | 11.91 | 12.15 | 875.61K |
| 2025-11-13 | 12.15 | 12.20 | ↑$0.05 (0.41%) | 12.12 | 12.33 | 636.97K |
| 2025-11-12 | 11.76 | 12.22 | ↑$0.46 (3.91%) | 11.76 | 12.23 | 657.60K |
Create an account or log in to view more rows.
$NAVI This may be your last opportunity to buy on the cheap??
$NAVI when is earnings
$NAVI trash
$NAVI warming up
$NAVI HODLing
and buying more when I can.
$NAVI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$NAVI warming up
$NAVI over a thousand shares in now
$NAVI the end is near
$NAVI hmm...