NAVI - NAVIENT CORP
9.01
0.140 1.554%
Share volume: 1,162,051
Last Updated: 04-20-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$8.87
0.14
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $8.73 | $8.73 | $9.09 | $9.09 | $8.73 | $8.73 | $9.01 | $9.01 | 1,162,051 | $1,162,051.00 |
| 04-17-2026 | $8.51 | $8.51 | $8.89 | $8.89 | $8.50 | $8.50 | $8.87 | $8.87 | 1,131,741 | $1,131,741.00 |
| 04-16-2026 | $8.40 | $8.40 | $8.57 | $8.57 | $8.37 | $8.37 | $8.38 | $8.38 | 1,185,286 | $1,185,286.00 |
| 04-15-2026 | $8.30 | $8.30 | $8.51 | $8.51 | $8.27 | $8.27 | $8.44 | $8.44 | 810,818 | $810,818.00 |
| 04-14-2026 | $8.16 | $8.16 | $8.29 | $8.29 | $8.12 | $8.12 | $8.28 | $8.28 | 675,965 | $675,965.00 |
| 04-13-2026 | $7.86 | $7.86 | $8.21 | $8.21 | $7.80 | $7.80 | $8.16 | $8.16 | 982,768 | $982,768.00 |
| 04-10-2026 | $8.30 | $8.30 | $8.30 | $8.30 | $7.91 | $7.91 | $7.94 | $7.94 | 761,058 | $761,058.00 |
| 04-09-2026 | $8.53 | $8.53 | $8.55 | $8.55 | $8.22 | $8.22 | $8.30 | $8.30 | 847,879 | $847,879.00 |
| 04-08-2026 | $8.68 | $8.68 | $8.79 | $8.79 | $8.53 | $8.53 | $8.62 | $8.62 | 994,153 | $994,153.00 |
| 04-07-2026 | $8.31 | $8.31 | $8.51 | $8.51 | $8.25 | $8.25 | $8.50 | $8.50 | 960,134 | $960,134.00 |