NasdaqGS - Nasdaq Real Time Price USD

Navient Corporation (NAVI)

Compare
12.10
-0.88
(-6.78%)
As of 12:51:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202512.4912.5311.7712.1012.10293,440
Apr 2, 202512.5013.0412.5012.9812.98490,100
Apr 1, 202512.5112.7312.3512.6212.62537,400
Mar 31, 202512.5912.7212.5112.6312.63585,200
Mar 28, 202513.2213.2812.6812.8212.82496,600
Mar 27, 202513.0813.4112.9813.2013.20754,700
Mar 26, 202513.1213.3313.0213.1413.14423,000
Mar 25, 202513.4713.5613.1113.1213.12702,200
Mar 24, 202513.4613.4913.2913.4313.43534,800
Mar 21, 202513.4513.5513.2313.3313.332,983,000
Mar 20, 202513.3013.7613.2713.5413.54600,200
Mar 19, 202513.2413.5313.1613.4013.40458,400
Mar 18, 202513.3413.4013.1913.2113.21584,800
Mar 17, 202513.4013.5413.3213.4113.41727,800
Mar 14, 202513.1313.4913.1313.4713.47605,300
Mar 13, 202513.1813.4512.9013.0213.02668,500
Mar 12, 202513.3213.3613.0513.1413.14828,100
Mar 11, 202513.9113.9713.2313.2413.24862,500
Mar 10, 202514.0014.2113.7613.9113.911,128,100
Mar 7, 2025 0.16 Dividend
Mar 7, 202513.6614.2013.5714.1914.19632,600
Mar 6, 202513.5313.8613.3513.8313.67836,600
Mar 5, 202513.5413.7313.3113.6113.45638,000
Mar 4, 202513.6813.7413.3713.4613.30713,900
Mar 3, 202514.2514.4313.8113.9113.75816,600
Feb 28, 202514.0114.3213.9914.3114.141,116,100
Feb 27, 202514.1014.1313.9113.9913.83663,000
Feb 26, 202514.0114.1713.9914.1313.97504,900
Feb 25, 202514.0014.0813.7814.0213.86658,500
Feb 24, 202514.0714.1313.9413.9913.83722,800
Feb 21, 202514.1514.2014.0114.0213.86650,600
Feb 20, 202513.9414.1613.8214.0713.91514,700
Feb 19, 202513.7014.1413.7014.0313.87615,900
Feb 18, 202513.8814.0213.8213.8913.73688,300
Feb 14, 202513.6513.9113.6513.8913.73494,700
Feb 13, 202513.5813.6513.4313.6013.44490,700
Feb 12, 202513.4413.5213.3013.4913.33770,300
Feb 11, 202513.3613.7013.3513.6213.46907,900
Feb 10, 202513.5313.6313.3613.5313.371,015,600
Feb 7, 202513.7613.8713.5713.5813.42769,800
Feb 6, 202513.9213.9313.6813.7813.63596,300
Feb 5, 202513.8013.9013.6913.7713.61661,000
Feb 4, 202513.5013.8313.4813.7913.631,382,900
Feb 3, 202513.2313.6113.1113.5413.38829,900
Jan 31, 202513.7313.9713.3913.6713.51926,700
Jan 30, 202514.2014.3613.7313.7713.611,355,500
Jan 29, 202514.2114.4313.8314.2714.101,195,100
Jan 28, 202514.7414.7814.4414.7514.581,017,200
Jan 27, 202514.6014.8214.5414.6614.492,541,400
Jan 24, 202514.4714.7314.4514.5714.40609,300
Jan 23, 202514.2514.5014.2514.4914.32727,600
Jan 22, 202514.2014.4014.1514.2914.12715,800
Jan 21, 202514.4214.4814.1314.2614.10680,300
Jan 17, 202513.9214.0813.8413.9213.76583,500
Jan 16, 202513.7314.0013.7313.8313.67800,400
Jan 15, 202513.7113.8313.6813.7313.57578,100
Jan 14, 202513.0313.4712.9913.4113.25611,300
Jan 13, 202512.8613.0112.7312.9812.83822,200
Jan 10, 202512.8913.0312.8112.9512.80672,500
Jan 8, 202513.2513.2713.0413.0812.93968,900
Jan 7, 202513.4413.6113.2213.4113.25782,000
Jan 6, 202513.2313.6513.2113.4413.28684,700
Jan 3, 202513.1513.1612.7913.1312.98958,500
Jan 2, 202513.3713.4312.9113.0612.91665,300
Dec 31, 202413.0013.3412.9813.2913.14760,700
Dec 30, 202413.0013.1212.7712.9812.831,341,800
Dec 27, 202413.2213.3512.9613.0512.901,164,800
Dec 26, 202413.3813.4413.1613.3313.181,527,000
Dec 24, 202413.2413.7013.1913.5213.36867,800
Dec 23, 202414.0814.2313.2213.2413.091,366,100
Dec 20, 202414.1114.3714.1114.2614.102,548,400
Dec 19, 202414.1214.3013.9614.2114.05845,300
Dec 18, 202414.5914.7813.8713.8913.73663,100
Dec 17, 202414.6914.8214.5214.5314.36571,500
Dec 16, 202414.7814.8814.7214.7614.59457,400
Dec 13, 202415.1015.1014.7914.8214.65488,500
Dec 12, 202415.0115.2614.9815.1114.94742,600
Dec 11, 202414.9515.1314.7515.0514.88627,400
Dec 10, 202414.7615.0314.6314.8614.69547,200
Dec 9, 202415.2615.2714.7714.8014.631,496,200
Dec 6, 2024 0.16 Dividend
Dec 6, 202415.2915.5015.1615.1915.01990,800
Dec 5, 202415.3215.4815.2315.2614.93585,800
Dec 4, 202415.1615.3114.8815.2814.94674,600
Dec 3, 202415.2815.4015.0015.0814.75689,700
Dec 2, 202415.6615.6715.1715.2814.941,057,700
Nov 29, 202415.4415.8115.3715.5815.241,302,800
Nov 27, 202415.2715.4615.2315.3214.981,192,200
Nov 26, 202415.4215.4815.1315.2514.92865,600
Nov 25, 202415.5415.9015.5415.5715.231,521,000
Nov 22, 202414.9915.4814.9515.3715.031,407,300
Nov 21, 202414.7815.1214.7214.9314.602,097,800
Nov 20, 202414.7615.0214.7514.7814.46546,700
Nov 19, 202414.5414.9014.5214.8114.49607,700
Nov 18, 202415.2415.2814.7514.7814.46655,400
Nov 15, 202415.2815.3514.9515.1414.81911,800
Nov 14, 202415.2815.3515.0715.1914.86566,900
Nov 13, 202415.5615.6815.2515.2614.93766,400
Nov 12, 202415.2315.5315.1815.5015.16770,800
Nov 11, 202415.3415.6315.2015.3815.04713,200
Nov 8, 202415.1615.2715.0615.0814.75692,200
Nov 7, 202415.7415.7415.2315.2514.92819,700
Nov 6, 202415.0015.9014.9915.7315.382,152,000
Nov 5, 202414.1414.3014.0514.2213.91511,300
Nov 4, 202413.9314.2313.7114.2013.891,071,000
Nov 1, 202414.1714.4313.9613.9913.68702,800
Oct 31, 202415.2115.2114.2114.2313.921,011,400
Oct 30, 202415.7216.1515.1615.1914.861,042,200
Oct 29, 202415.2915.3915.0315.1414.81512,300
Oct 28, 202415.2015.6715.2015.4715.13528,200
Oct 25, 202415.3815.5415.0215.1114.78304,400
Oct 24, 202415.3015.3415.1315.2614.93348,900
Oct 23, 202415.2615.3315.0815.2714.94335,500
Oct 22, 202415.2015.3715.1115.3214.98545,000
Oct 21, 202415.6715.7215.1315.1814.85506,100
Oct 18, 202415.8415.8515.6915.7315.38343,000
Oct 17, 202415.9215.9215.5715.8215.47319,000
Oct 16, 202415.7115.9515.4815.8615.51475,000
Oct 15, 202415.4515.7415.3415.5315.19534,700
Oct 14, 202415.7415.7415.4515.4815.14374,400
Oct 11, 202415.5615.7415.5115.7115.37286,800
Oct 10, 202415.4015.6015.2615.4415.10473,800
Oct 9, 202415.5915.7515.5215.5315.19325,800
Oct 8, 202415.8015.8015.3915.5415.20652,600
Oct 7, 202415.5615.9315.5115.8215.47553,100
Oct 4, 202415.5515.7015.4415.6015.26337,300
Oct 3, 202415.2015.3415.0215.2914.95423,300
Oct 2, 202415.2415.4915.0915.2614.93386,700
Oct 1, 202415.5215.6115.1315.2214.89534,800
Sep 30, 202415.2415.7015.2415.5915.25523,600
Sep 27, 202415.4315.6515.3115.4215.08447,600
Sep 26, 202415.1515.3115.0515.2314.90626,400
Sep 25, 202415.3515.3614.9715.0014.67770,400
Sep 24, 202415.7415.9715.3115.3214.98792,300
Sep 23, 202415.9916.0915.7115.7115.37487,700
Sep 20, 202416.0416.1715.8315.8715.522,001,800
Sep 19, 202416.3916.3916.0716.1515.80574,200
Sep 18, 202416.0016.4415.9116.0115.66442,000
Sep 17, 202415.8716.1115.8616.0015.65435,800
Sep 16, 202415.8615.8715.6615.7415.39459,300
Sep 13, 202415.6516.0215.5215.7715.42570,800
Sep 12, 202415.0215.6314.8315.4615.121,019,300
Sep 11, 202414.7614.8414.3614.6614.34752,800
Sep 10, 202415.5415.5414.7014.9014.57774,500
Sep 9, 202415.9115.9115.4515.4815.14742,200
Sep 6, 2024 0.16 Dividend
Sep 6, 202415.9116.0815.7815.8415.49539,000
Sep 5, 202416.2116.2715.8815.9915.48381,200
Sep 4, 202416.1316.5316.0016.0315.52463,800
Sep 3, 202416.7016.7616.0816.1415.63738,200
Aug 30, 202416.4016.9716.1416.9316.39799,500
Aug 29, 202416.4116.5016.2216.3915.87649,800
Aug 28, 202415.9316.3815.9316.3415.82880,000
Aug 27, 202416.0116.1515.7216.0415.53445,700
Aug 26, 202416.2616.3316.0216.0515.54500,500
Aug 23, 202415.6616.2015.5316.1215.61521,000
Aug 22, 202415.4415.6315.4415.5715.08389,300
Aug 21, 202415.6415.6815.4015.4814.99479,800
Aug 20, 202415.5215.6215.4415.5715.08507,200
Aug 19, 202415.4715.5315.3415.5215.03371,700
Aug 16, 202415.4515.7215.3615.4114.92784,200
Aug 15, 202415.5015.5815.2315.4614.97678,400
Aug 14, 202415.4715.4814.8915.1514.67733,000
Aug 13, 202414.4014.8314.4014.7914.32566,700
Aug 12, 202414.7314.8614.4014.4113.95549,000
Aug 9, 202414.6114.7314.4514.6514.19506,400
Aug 8, 202414.3214.7314.3214.5914.13560,500
Aug 7, 202414.5714.7814.1314.1613.71602,300
Aug 6, 202414.4914.5514.2314.3413.89748,400
Aug 5, 202414.5214.7414.3014.4614.00854,400
Aug 2, 202415.3315.3914.9715.3414.85750,600
Aug 1, 202416.3816.4515.6815.7915.29618,400
Jul 31, 202416.4516.7416.3116.4115.89768,600
Jul 30, 202416.1616.5216.1116.4215.90684,500
Jul 29, 202415.9816.1415.7516.1015.59662,900
Jul 26, 202415.7816.0315.6515.9515.441,079,900
Jul 25, 202415.8015.8315.3015.6015.111,270,700
Jul 24, 202414.5015.7714.5015.6915.191,366,500
Jul 23, 202415.4115.6515.3215.5415.05894,700
Jul 22, 202415.3715.5215.2215.4414.95623,300
Jul 19, 202415.3815.4815.2315.4014.91594,200
Jul 18, 202415.5215.8615.3515.3514.86796,800
Jul 17, 202415.4815.8515.4815.6115.11998,300
Jul 16, 202415.3115.7615.3115.7015.20788,900
Jul 15, 202414.9615.3514.8915.2214.74944,000
Jul 12, 202414.9715.0814.7414.7614.29717,900
Jul 11, 202414.3814.8714.2614.8314.36729,100
Jul 10, 202414.1114.1913.9514.0813.63503,600
Jul 9, 202414.1014.3014.0414.1013.65679,900
Jul 8, 202414.3714.5314.2114.2213.77557,400
Jul 5, 202414.3914.4714.2314.3313.88465,000
Jul 3, 202414.4514.5614.3414.4213.96358,500
Jul 2, 202414.2314.5414.2314.4113.95586,300
Jul 1, 202414.5014.6514.2314.2313.78708,700
Jun 28, 202414.3414.6414.3114.5614.101,134,900
Jun 27, 202414.2814.2914.1114.2013.75488,100
Jun 26, 202414.2014.3014.1314.2313.78661,900
Jun 25, 202414.4814.5114.2414.3013.85515,800
Jun 24, 202414.5814.8514.5314.5314.07606,300
Jun 21, 202414.5214.6814.4114.5314.072,212,700
Jun 20, 202414.2414.5114.2014.4714.01547,900
Jun 18, 202414.2814.4414.1514.2613.81698,400
Jun 17, 202414.2214.3014.0214.2713.82662,900
Jun 14, 202414.4914.4914.1514.2613.81568,400
Jun 13, 202414.4114.6714.4114.5714.11904,500
Jun 12, 202414.3014.5514.2814.4714.01803,500
Jun 11, 202414.3314.3413.9613.9913.55631,300
Jun 10, 202414.2114.5014.0414.4313.97698,400
Jun 7, 2024 0.16 Dividend
Jun 7, 202414.4114.4614.3114.3913.93609,400
Jun 6, 202414.5914.7314.5614.6314.01573,900
Jun 5, 202414.8614.8614.5514.6113.99475,100
Jun 4, 202414.9015.1114.7214.7314.11651,000
Jun 3, 202415.2115.2914.8214.9714.34591,800
May 31, 202415.1715.4714.9815.0714.433,763,500
May 30, 202414.8515.1214.7415.1214.48722,700
May 29, 202414.6714.8014.5514.7414.12722,300
May 28, 202415.1615.1714.8014.8514.22714,500
May 24, 202415.1415.1814.9415.1214.48516,700
May 23, 202415.3415.3414.7714.9414.31580,100
May 22, 202415.4415.4815.2315.2514.60562,500
May 21, 202415.0615.5215.0015.4714.82794,700
May 20, 202415.4015.4815.1015.1114.47656,300
May 17, 202415.5715.5915.3615.4214.77433,900
May 16, 202415.5915.7015.0715.5414.881,217,100
May 15, 202415.8315.8315.4915.6014.94466,900
May 14, 202415.8315.9515.6815.7015.04823,600
May 13, 202415.6715.9915.5615.6514.99739,200
May 10, 202415.5015.5715.3915.4814.83657,600
May 9, 202415.4915.6315.3915.4314.78547,100
May 8, 202415.4315.5115.3415.4714.82888,200
May 7, 202415.7715.9715.3615.4714.82954,900
May 6, 202416.1016.1815.7015.7615.09777,700
May 3, 202415.7016.0015.7015.9815.30870,800
May 2, 202415.6215.6215.3415.4414.79643,900
May 1, 202415.0715.4914.9815.4214.77918,600
Apr 30, 202415.3915.4615.0015.0214.381,721,400
Apr 29, 202415.7215.8415.5315.5514.89781,300
Apr 26, 202415.7315.9815.6215.7215.05766,500
Apr 25, 202415.9015.9715.4815.7615.091,557,500
Apr 24, 202415.3416.2715.3416.0915.412,249,600
Apr 23, 202416.5316.8016.5316.6015.901,856,300
Apr 22, 202416.3816.7416.3316.5815.88804,200
Apr 19, 202416.2416.5616.1416.2115.521,135,800
Apr 18, 202416.1816.5716.1416.2615.57725,300
Apr 17, 202416.4216.5916.1016.1015.42692,200
Apr 16, 202416.0316.2815.9216.2615.57650,200
Apr 15, 202416.4516.5916.0116.1515.47844,800
Apr 12, 202416.5016.6016.3916.4415.74529,800
Apr 11, 202416.7816.8316.5316.6515.95504,000
Apr 10, 202416.7016.9116.4316.6615.96757,900
Apr 9, 202417.2017.2816.9417.1216.40591,200
Apr 8, 202417.0417.2517.0017.1216.401,034,900
Apr 5, 202416.7917.0516.7417.0316.31586,200
Apr 4, 202417.4317.5616.8416.8716.16736,200
Apr 3, 202416.9617.5016.7817.2316.50695,700

Related Tickers

SLM SLM Corporation
27.81
-7.73%
 
SLMBP SLM Corporation
73.15
-0.65%
 
NNI Nelnet, Inc.
107.59
-3.46%
 
CACC Credit Acceptance Corporation
506.10
-4.47%
 
ATLC Atlanticus Holdings Corporation
47.20
-10.74%
 
QD Qudian Inc.
2.6603
-0.74%
 
WU The Western Union Company
10.50
-1.27%
 
ECPG Encore Capital Group, Inc.
33.95
-4.61%
 
SYF Synchrony Financial
47.95
-12.90%
 
FINV FinVolution Group
9.68
-2.96%