NAVI
Navient (NAVI)
NASDAQ
$8.42-$0.007 (-0.08%)
Price as of Jul 13, 2026 7:57 PM EDT
  • $774.5M
    Market Cap
  • -40.31%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +5.77%
    Low Price$7.87
    High Price$8.73
  • 3 Months
    +5.48%
    Low Price$7.44
    High Price$9.51
  • 1 Year
    -40.31%
    Low Price$7.44
    High Price$15.06
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
8.30
8.56
8.24
8.43
+2.31%
918,597
07/10/2026
8.15
8.37
8.15
8.24
+2.62%
882,404
07/09/2026
8.10
8.21
7.98
8.03
-0.62%
977,413
07/08/2026
8.27
8.34
8.07
8.08
-3.23%
881,781
07/07/2026
8.34
8.52
8.23
8.35
-0.48%
974,795
07/06/2026
8.58
8.63
8.37
8.39
-2.56%
757,863
07/02/2026
8.82
8.92
8.54
8.61
-1.37%
768,682
07/01/2026
8.63
8.76
8.52
8.73
+2.59%
743,970
06/30/2026
8.53
8.61
8.45
8.51
-0.23%
681,037
06/29/2026
8.66
8.77
8.48
8.53
-1.95%
1,281,594
06/26/2026
8.50
8.78
8.38
8.70
+2.84%
2,120,529
06/25/2026
8.38
8.72
8.38
8.46
+0.36%
1,144,810
06/24/2026
7.98
8.55
7.98
8.43
+5.64%
1,116,743
06/23/2026
7.98
8.07
7.90
7.98
+1.40%
1,218,579
06/22/2026
8.05
8.14
7.80
7.87
-2.72%
1,551,214
06/18/2026
8.05
8.23
8.01
8.09
+1.51%
2,539,457
06/17/2026
8.22
8.42
7.93
7.97
-3.28%
2,000,325
06/16/2026
8.08
8.31
8.06
8.24
+3.39%
1,271,515
06/15/2026
8.03
8.18
7.83
7.97
0.00%
970,411
06/12/2026
7.90
8.00
7.86
7.97
+1.01%
712,550
06/11/2026
7.90
7.93
7.72
7.89
-0.13%
1,065,853
06/10/2026
7.96
7.99
7.85
7.90
-0.63%
865,551
06/09/2026
7.81
8.10
7.79
7.95
+2.19%
1,291,514
06/08/2026
7.81
7.96
7.72
7.78
-0.38%
1,115,859
06/05/2026
7.63
7.89
7.58
7.81
+2.63%
1,318,740
06/05/2026
$0.16 Dividend
06/04/2026
7.55
7.84
7.46
7.61
+4.44%
2,929,393
06/03/2026
7.85
7.85
7.18
7.29
-8.26%
1,570,718
06/02/2026
8.26
8.36
7.82
7.94
-4.48%
1,588,293
06/01/2026
8.38
8.42
8.22
8.32
-0.82%
1,444,669
05/29/2026
8.13
8.45
8.04
8.38
+3.01%
2,118,396
05/28/2026
7.91
8.19
7.90
8.14
+2.34%
1,051,161
05/27/2026
8.42
8.56
7.90
7.95
-5.03%
1,308,647
05/26/2026
8.27
8.41
8.27
8.37
+1.30%
709,739
05/22/2026
8.22
8.32
8.20
8.27
+1.08%
648,391
05/21/2026
8.12
8.38
8.03
8.18
+0.48%
1,120,001
05/20/2026
8.09
8.32
7.95
8.14
+0.73%
1,183,458
05/19/2026
8.21
8.21
8.00
8.08
-1.20%
700,134
05/18/2026
8.03
8.23
7.98
8.18
+2.58%
939,176
05/15/2026
8.05
8.12
7.92
7.97
+0.12%
961,627
05/14/2026
7.79
8.04
7.79
7.96
+3.04%
961,331
05/13/2026
8.10
8.10
7.72
7.73
-5.17%
1,105,706
05/12/2026
8.20
8.28
8.04
8.15
0.00%
835,871
05/11/2026
8.36
8.38
8.04
8.15
-2.58%
1,207,078
05/08/2026
8.61
8.61
8.34
8.36
-2.84%
560,980
05/07/2026
8.55
8.77
8.55
8.61
+0.69%
837,929
05/06/2026
8.65
8.78
8.54
8.55
+0.23%
1,076,346
05/05/2026
8.80
8.84
8.49
8.53
-3.01%
818,366
05/04/2026
8.92
9.00
8.74
8.80
-2.07%
838,088
05/01/2026
9.15
9.15
8.92
8.98
-0.76%
2,188,596
04/30/2026
9.31
9.37
8.90
9.05
-2.84%
1,424,446
04/29/2026
9.38
9.64
8.96
9.31
+3.71%
2,012,764
04/29/2026
$0.20 Earnings
04/28/2026
8.78
9.03
8.78
8.98
+3.15%
954,368
04/27/2026
8.73
8.94
8.66
8.71
-0.67%
784,444
04/24/2026
8.58
8.86
8.58
8.77
+1.24%
717,191
04/23/2026
8.69
8.74
8.44
8.66
-1.01%
797,182
04/22/2026
8.80
8.85
8.62
8.75
-0.56%
852,832
04/21/2026
8.88
8.97
8.77
8.80
-0.33%
834,761
04/20/2026
8.55
8.90
8.55
8.82
+1.58%
1,166,337
04/17/2026
8.33
8.71
8.32
8.69
+5.85%
1,131,741
04/16/2026
8.23
8.39
8.19
8.21
-0.71%
1,185,286
04/15/2026
8.13
8.33
8.10
8.27
+1.93%
810,818
04/14/2026
7.99
8.12
7.95
8.11
+1.47%
675,965
04/13/2026
7.70
8.04
7.64
7.99
+2.77%
982,768
04/10/2026
8.13
8.13
7.74
7.78
-4.34%
761,058
04/09/2026
8.35
8.37
8.05
8.13
-3.71%
847,779
04/08/2026
8.50
8.61
8.35
8.44
+1.41%
994,153
04/07/2026
8.14
8.33
8.08
8.32
+1.80%
960,134
04/06/2026
8.07
8.20
8.04
8.18
+0.60%
653,275
04/02/2026
8.00
8.19
7.91
8.13
+0.12%
682,752
04/01/2026
8.06
8.24
8.00
8.12
+1.34%
709,188
03/31/2026
7.94
8.09
7.86
8.01
+0.99%
1,213,131
03/30/2026
7.94
8.02
7.87
7.93
+0.37%
857,424
03/27/2026
8.03
8.03
7.86
7.90
-1.94%
668,948
03/26/2026
8.00
8.12
7.96
8.06
+0.73%
807,213
03/25/2026
8.10
8.15
7.81
8.00
+0.37%
658,086
03/24/2026
8.01
8.14
7.89
7.97
-1.21%
1,211,405
03/23/2026
8.10
8.22
7.90
8.07
+2.49%
910,193
03/20/2026
7.96
8.01
7.81
7.87
-0.86%
2,682,644
03/19/2026
7.90
8.01
7.77
7.94
0.00%
776,594
03/18/2026
7.99
8.08
7.89
7.94
-1.34%
925,218
03/17/2026
8.17
8.23
7.91
8.05
-0.48%
950,403
03/16/2026
7.99
8.20
7.98
8.09
+1.60%
918,135
03/13/2026
7.91
8.00
7.70
7.96
+0.87%
1,260,602
03/12/2026
7.80
7.93
7.75
7.89
-0.62%
882,479
03/11/2026
7.92
7.97
7.75
7.94
-0.25%
919,320
03/10/2026
8.10
8.16
7.90
7.96
-1.45%
754,477
03/09/2026
7.98
8.09
7.78
8.08
-0.60%
1,327,894
03/06/2026
8.04
8.15
7.84
8.13
-1.19%
859,289
03/06/2026
$0.16 Dividend
03/05/2026
8.28
8.40
8.13
8.23
-1.38%
862,967
03/04/2026
8.29
8.43
8.18
8.34
+0.93%
682,978
03/03/2026
8.14
8.32
7.98
8.27
-0.23%
779,148
03/02/2026
8.20
8.38
8.03
8.28
-1.93%
1,223,108
02/27/2026
8.52
8.52
8.17
8.45
-2.22%
1,549,640
02/26/2026
8.58
8.70
8.46
8.64
+0.90%
952,952
02/25/2026
8.46
8.56
8.22
8.56
+2.18%
878,871
02/24/2026
8.63
8.75
8.37
8.38
-3.00%
1,158,319
02/23/2026
9.00
9.02
8.61
8.64
-4.06%
1,098,021