NAVI - NAVIENT CORP
8.3
-0.260 -3.133%
Share volume: 858,768
Last Updated: 03-06-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
1.69%
PREVIOUS CLOSE
CHG
CHG%
$8.56
-0.26
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $8.21 | $8.21 | $8.32 | $8.32 | $8.00 | $8.00 | $8.30 | $8.30 | 858,768 | $858,768.00 |
| 03-05-2026 | $8.61 | $8.61 | $8.74 | $8.74 | $8.46 | $8.46 | $8.56 | $8.56 | 862,967 | $862,967.00 |
| 03-04-2026 | $8.63 | $8.63 | $8.77 | $8.77 | $8.52 | $8.52 | $8.68 | $8.68 | 682,978 | $682,978.00 |
| 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 |