NAVI - NAVIENT CORP
8.68
0.080 0.922%
Share volume: 667,891
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$8.60
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.63 | $8.63 | $8.77 | $8.77 | $8.52 | $8.52 | $8.68 | $8.68 | 667,891 | $667,891.00 |
| 03-03-2026 | $8.47 | $8.47 | $8.66 | $8.66 | $8.30 | $8.30 | $8.60 | $8.60 | 779,148 | $779,148.00 |
| 03-02-2026 | $8.53 | $8.53 | $8.72 | $8.72 | $8.36 | $8.36 | $8.62 | $8.62 | 1,223,108 | $1,223,108.00 |
| 02-27-2026 | $8.87 | $8.87 | $8.87 | $8.87 | $8.50 | $8.50 | $8.79 | $8.79 | 1,549,640 | $1,549,640.00 |
| 02-26-2026 | $8.93 | $8.93 | $9.05 | $9.05 | $8.81 | $8.81 | $8.99 | $8.99 | 952,952 | $952,952.00 |
| 02-25-2026 | $8.80 | $8.80 | $8.91 | $8.91 | $8.56 | $8.56 | $8.91 | $8.91 | 878,871 | $878,871.00 |
| 02-24-2026 | $8.98 | $8.98 | $9.10 | $9.10 | $8.71 | $8.71 | $8.72 | $8.72 | 1,158,319 | $1,158,319.00 |
| 02-23-2026 | $9.36 | $9.36 | $9.38 | $9.38 | $8.96 | $8.96 | $8.99 | $8.99 | 1,098,021 | $1,098,021.00 |
| 02-20-2026 | $9.39 | $9.39 | $9.66 | $9.66 | $9.34 | $9.34 | $9.37 | $9.37 | 845,633 | $845,633.00 |
| 02-19-2026 | $9.48 | $9.48 | $9.55 | $9.55 | $9.42 | $9.42 | $9.50 | $9.50 | 757,944 | $757,944.00 |