NAVI
Navient (NAVI)
NASDAQ
$9.20+$0.09 (+0.99%)
Price as of Oct 02, 2026 5:49 PM EDT
  • $854.4M
    Market Cap
  • -25.78%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -0.15%
    Low Price$8.86
    High Price$10.00
  • 3 Months
    +6.14%
    Low Price$7.89
    High Price$10.00
  • 1 Year
    -25.78%
    Low Price$7.16
    High Price$12.40
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
9.10
9.19
8.84
9.11
+0.44%
1,471,990
09/30/2026
9.16
9.16
8.89
9.07
0.00%
1,534,845
09/29/2026
8.86
9.23
8.75
9.07
+2.37%
1,382,760
09/28/2026
9.04
9.10
8.77
8.86
-2.85%
1,148,507
09/25/2026
9.30
9.33
9.00
9.12
-1.94%
1,042,437
09/24/2026
9.13
9.35
9.04
9.30
+1.53%
1,879,163
09/23/2026
9.39
9.48
9.06
9.16
-3.38%
1,305,975
09/22/2026
9.67
9.73
9.29
9.48
-0.94%
1,515,992
09/21/2026
9.53
9.74
9.50
9.57
+0.63%
1,136,727
09/18/2026
9.81
9.83
9.36
9.51
-3.35%
3,870,331
09/17/2026
9.87
10.03
9.72
9.84
+1.03%
1,849,852
09/16/2026
9.92
10.15
9.69
9.74
-2.60%
2,683,178
09/15/2026
9.78
10.07
9.65
10.00
+2.25%
1,291,856
09/14/2026
9.45
9.81
9.41
9.78
+3.82%
1,691,125
09/11/2026
9.26
9.47
9.11
9.42
+2.95%
763,318
09/10/2026
9.23
9.26
9.11
9.15
-1.40%
1,122,685
09/09/2026
9.42
9.45
9.20
9.28
-2.01%
1,208,593
09/08/2026
9.54
9.71
9.45
9.47
-1.66%
1,464,516
09/04/2026
9.27
9.85
9.18
9.63
+3.33%
1,415,157
09/04/2026
$0.16 Dividend
09/03/2026
9.49
9.57
9.27
9.32
-0.84%
1,257,144
09/02/2026
9.17
9.58
9.17
9.40
+3.02%
1,557,763
09/01/2026
9.29
9.35
9.10
9.12
-2.42%
1,279,699
08/31/2026
9.29
9.45
9.24
9.35
+0.53%
1,175,600
08/28/2026
9.20
9.59
9.20
9.30
+1.61%
1,107,179
08/27/2026
9.14
9.23
8.96
9.15
-0.64%
902,260
08/26/2026
9.32
9.38
9.19
9.21
-1.26%
653,828
08/25/2026
9.27
9.38
9.12
9.33
+0.21%
756,338
08/24/2026
9.28
9.41
9.17
9.31
+0.21%
966,954
08/21/2026
9.03
9.35
9.03
9.29
+3.85%
859,516
08/20/2026
9.04
9.07
8.84
8.95
-1.62%
1,024,869
08/19/2026
8.92
9.12
8.92
9.09
+2.78%
1,249,593
08/18/2026
9.02
9.14
8.80
8.85
-1.75%
936,587
08/17/2026
9.00
9.20
8.83
9.01
-0.11%
1,186,236
08/14/2026
9.07
9.15
8.75
9.02
-0.76%
1,183,183
08/13/2026
8.80
9.16
8.79
9.08
+4.52%
1,413,233
08/12/2026
8.42
8.74
8.27
8.69
+3.51%
1,065,161
08/11/2026
8.40
8.58
8.38
8.40
+0.83%
981,017
08/10/2026
8.66
8.85
8.25
8.33
-6.72%
2,007,668
08/07/2026
8.64
9.20
8.32
8.93
-4.32%
3,910,144
08/06/2026
8.98
9.36
8.83
9.33
+4.75%
2,496,897
08/06/2026
$0.29 Earnings
08/05/2026
9.18
9.19
8.86
8.91
-3.21%
833,447
08/04/2026
8.69
9.22
8.69
9.20
+6.00%
1,245,276
08/03/2026
8.43
8.75
8.43
8.68
+5.24%
868,113
07/31/2026
8.27
8.40
8.08
8.25
-0.71%
765,246
07/30/2026
8.45
8.46
8.07
8.31
-2.99%
819,766
07/29/2026
8.51
8.73
8.51
8.56
-0.46%
816,203
07/28/2026
8.56
8.73
8.53
8.60
+1.63%
605,936
07/27/2026
8.25
8.48
8.23
8.46
+4.62%
775,693
07/24/2026
8.33
8.54
8.04
8.09
-2.49%
874,096
07/23/2026
8.42
8.47
8.27
8.30
-1.97%
1,077,376
07/22/2026
8.56
8.56
8.23
8.46
-0.81%
796,628
07/21/2026
8.44
8.57
8.42
8.53
+0.46%
613,917
07/20/2026
8.50
8.53
8.38
8.49
-0.12%
567,940
07/17/2026
8.50
8.57
8.34
8.50
-0.23%
711,462
07/16/2026
8.41
8.67
8.38
8.52
+2.36%
664,951
07/15/2026
8.42
8.51
8.27
8.33
0.00%
601,605
07/14/2026
8.20
8.38
8.20
8.33
+0.47%
598,122
07/13/2026
8.16
8.42
8.10
8.29
+2.31%
918,597
07/10/2026
8.01
8.22
8.01
8.10
+2.62%
882,404
07/09/2026
7.96
8.07
7.85
7.89
-0.62%
977,413
07/08/2026
8.13
8.20
7.93
7.94
-3.23%
881,781
07/07/2026
8.20
8.38
8.09
8.21
-0.48%
974,795
07/06/2026
8.44
8.48
8.23
8.25
-2.56%
757,863
07/02/2026
8.67
8.77
8.39
8.46
-1.37%
768,682
07/01/2026
8.48
8.61
8.38
8.58
+2.59%
743,970
06/30/2026
8.39
8.46
8.31
8.37
-0.23%
681,037
06/29/2026
8.51
8.62
8.34
8.39
-1.95%
1,281,594
06/26/2026
8.36
8.63
8.24
8.55
+2.84%
2,120,529
06/25/2026
8.24
8.57
8.24
8.32
+0.36%
1,144,810
06/24/2026
7.85
8.41
7.85
8.29
+5.64%
1,116,743
06/23/2026
7.85
7.93
7.77
7.85
+1.40%
1,218,579
06/22/2026
7.91
8.00
7.67
7.74
-2.72%
1,551,214
06/18/2026
7.91
8.09
7.87
7.95
+1.51%
2,539,457
06/17/2026
8.08
8.27
7.79
7.84
-3.28%
2,000,325
06/16/2026
7.94
8.17
7.92
8.10
+3.39%
1,271,515
06/15/2026
7.89
8.04
7.69
7.84
0.00%
970,411
06/12/2026
7.77
7.86
7.73
7.84
+1.01%
712,550
06/11/2026
7.77
7.79
7.58
7.76
-0.13%
1,065,853
06/10/2026
7.83
7.85
7.72
7.77
-0.63%
865,551
06/09/2026
7.68
7.96
7.66
7.82
+2.19%
1,291,514
06/08/2026
7.68
7.82
7.59
7.65
-0.38%
1,115,859
06/05/2026
7.50
7.76
7.45
7.68
+2.63%
1,318,740
06/05/2026
$0.16 Dividend
06/04/2026
7.42
7.70
7.34
7.48
+4.44%
2,929,393
06/03/2026
7.71
7.71
7.06
7.16
-8.26%
1,570,718
06/02/2026
8.12
8.22
7.69
7.81
-4.48%
1,588,293
06/01/2026
8.24
8.28
8.08
8.17
-0.82%
1,444,669
05/29/2026
7.99
8.31
7.91
8.24
+3.01%
2,118,396
05/28/2026
7.78
8.05
7.77
8.00
+2.34%
1,051,161
05/27/2026
8.28
8.42
7.77
7.82
-5.03%
1,308,647
05/26/2026
8.13
8.27
8.13
8.23
+1.30%
709,739
05/22/2026
8.08
8.17
8.06
8.13
+1.08%
648,391
05/21/2026
7.98
8.24
7.90
8.04
+0.48%
1,120,001
05/20/2026
7.95
8.18
7.82
8.00
+0.73%
1,183,458
05/19/2026
8.07
8.07
7.87
7.94
-1.20%
700,134
05/18/2026
7.90
8.09
7.85
8.04
+2.58%
939,176
05/15/2026
7.91
7.98
7.78
7.84
+0.12%
961,627
05/14/2026
7.65
7.90
7.65
7.83
+3.04%
961,331