Skip to main content
NAVI logo

Navient Corporation

NAVINASDAQFinancialsCredit Services

$9.28Today:- (-)1Y −21.58%

As of Oct 16, 2026 close

Market cap
$917.76M
P/E (TTM)
-
Forward P/E
-
Dividend yield
6.69%
52-week range
$7.33$13.48
Volume (live)
-
Avg. volume (3M)
1.40M

Navient (NAVI) Historical Stock Prices

Analyze Navient (NAVI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Navient (NAVI) Interactive Price Chart

Interactive historical price chart showing Navient stock price movements and trends across multiple time periods.

Loading chart...

NAVI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NAVI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20269.639.739.259.289.281.14M
Oct 15, 20269.389.629.319.569.561.23M
Oct 14, 20269.349.359.079.269.261.34M
Oct 13, 20269.319.459.179.429.42924.48K
Oct 12, 20269.219.499.149.269.261.26M
Oct 9, 20269.309.329.069.119.11655.90K
Oct 8, 20269.009.329.009.279.271.18M
Oct 7, 20268.869.168.829.049.041.68M
Oct 6, 20269.099.138.918.938.93945.10K
Oct 5, 20269.089.158.959.049.041.12M
Oct 2, 20269.279.299.129.199.19875.43K
Oct 1, 20269.109.198.849.119.111.47M
Sep 30, 20269.169.168.899.079.071.53M
Sep 29, 20268.869.238.759.079.071.38M
Sep 28, 20269.049.108.778.868.861.15M
Sep 25, 20269.309.338.999.129.121.04M
Sep 24, 20269.139.359.049.309.301.88M
Sep 23, 20269.399.489.059.169.161.31M
Sep 22, 20269.679.739.299.489.481.52M
Sep 21, 20269.539.739.499.579.571.14M
Sep 18, 20269.819.829.369.519.513.87M
Sep 17, 20269.8710.039.729.849.841.85M
Sep 16, 20269.9210.159.699.749.742.68M
Sep 15, 20269.7810.079.6510.0010.001.29M
Sep 14, 20269.459.809.419.789.781.69M
Sep 11, 20269.269.479.119.429.42763.32K
Sep 10, 20269.239.269.119.159.151.12M
Sep 9, 20269.429.459.209.289.281.21M
Sep 8, 20269.549.719.459.479.471.46M
Sep 4, 20269.279.859.189.639.631.42M
Sep 3, 20269.659.739.439.489.321.26M
Sep 2, 20269.339.749.339.569.401.56M
Sep 1, 20269.459.529.269.289.121.28M
Aug 31, 20269.459.619.409.519.351.18M
Aug 28, 20269.369.759.369.469.301.11M
Aug 27, 20269.309.399.129.319.15902.26K
Aug 26, 20269.489.549.359.379.21653.83K
Aug 25, 20269.439.549.289.499.33756.34K
Aug 24, 20269.449.579.339.479.31966.95K
Aug 21, 20269.199.519.189.459.29859.52K
Aug 20, 20269.209.238.999.108.951.02M
Aug 19, 20269.079.289.079.259.091.25M
Aug 18, 20269.179.308.959.008.85936.59K
Aug 17, 20269.159.368.989.169.011.19M
Aug 14, 20269.239.318.909.179.021.18M
Aug 13, 20268.959.328.949.249.081.41M
Aug 12, 20268.568.898.418.848.691.07M
Aug 11, 20268.548.738.528.548.40981.02K
Aug 10, 20268.819.008.398.478.332.01M
Aug 7, 20268.799.368.469.088.933.91M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.