Navient Corp (NAVI)

Historical Prices For Navient Corp (NAVI)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	14.86	14.96	14.79	14.82	389,434	14.82
7/02/2025	14.59	14.80	14.53	14.73	547,779	14.73
7/01/2025	14.08	14.72	13.99	14.59	688,931	14.59
6/30/2025	14.12	14.22	14.00	14.10	491,947	14.10
6/27/2025	14.43	14.44	13.99	14.04	1,446,061	14.04
6/26/2025	14.18	14.41	14.18	14.33	568,706	14.33
6/25/2025	13.91	14.22	13.85	14.16	581,293	14.16
6/24/2025	13.75	14.04	13.66	13.90	822,535	13.90
6/23/2025	13.44	13.64	13.25	13.63	688,501	13.63
6/20/2025	13.57	13.68	13.40	13.51	1,442,282	13.51
6/18/2025	13.14	13.60	13.14	13.41	907,953	13.41
6/17/2025	13.16	13.35	13.10	13.16	536,879	13.16
6/16/2025	13.28	13.44	13.21	13.30	502,391	13.30
6/13/2025	13.40	13.59	13.15	13.21	354,833	13.21
6/12/2025	13.78	13.87	13.62	13.68	447,972	13.68
6/11/2025	13.84	13.99	13.68	13.93	689,709	13.93
6/10/2025	13.61	13.84	13.56	13.76	484,965	13.76
6/09/2025	13.57	13.68	13.47	13.58	772,432	13.58
6/06/2025	13.62	13.70	13.41	13.45	382,196	13.45
6/05/2025	13.56	13.74	13.47	13.56	426,464	13.40
6/04/2025	13.53	13.63	13.47	13.56	488,387	13.40
6/03/2025	13.27	13.62	13.21	13.50	450,359	13.34
6/02/2025	13.39	13.44	13.18	13.32	399,420	13.16
5/30/2025	13.53	13.60	13.38	13.44	1,000,626	13.28
5/29/2025	13.48	13.63	13.23	13.59	569,603	13.43
5/28/2025	13.62	13.65	13.35	13.38	483,321	13.22
5/27/2025	13.42	13.66	13.27	13.65	554,313	13.49
5/23/2025	12.86	13.29	12.86	13.25	525,637	13.09
5/22/2025	12.90	13.34	12.88	13.23	597,608	13.07
5/21/2025	13.30	13.43	12.96	12.98	516,665	12.83
5/20/2025	13.66	13.76	13.43	13.51	489,769	13.35
5/19/2025	13.53	13.77	13.53	13.76	504,221	13.60
5/16/2025	13.85	13.88	13.65	13.76	545,559	13.59
5/15/2025	13.75	13.88	13.60	13.88	416,316	13.72
5/14/2025	13.76	13.81	13.53	13.74	559,342	13.58
5/13/2025	13.99	13.99	13.77	13.78	514,514	13.62
5/12/2025	14.05	14.15	13.72	13.88	957,554	13.72
5/09/2025	13.00	13.55	12.98	13.51	1,313,339	13.35
5/08/2025	12.70	13.06	12.65	12.97	541,754	12.82
5/07/2025	12.63	12.82	12.53	12.59	563,077	12.44
5/06/2025	12.62	12.80	12.55	12.56	564,958	12.41
5/05/2025	12.59	13.05	12.59	12.77	714,956	12.62
5/02/2025	12.64	12.85	12.58	12.76	541,912	12.61
5/01/2025	12.49	12.76	12.35	12.53	764,652	12.38
4/30/2025	12.02	12.64	12.02	12.38	1,281,201	12.23
4/29/2025	12.19	13.20	12.19	12.70	1,950,369	12.55
4/28/2025	11.82	12.26	11.82	12.23	904,756	12.09
4/25/2025	11.93	11.93	11.73	11.83	465,853	11.69
4/24/2025	11.62	11.98	11.58	11.91	775,918	11.77
4/23/2025	11.75	12.07	11.52	11.59	686,036	11.45
4/22/2025	11.19	11.49	11.09	11.45	587,917	11.31
4/21/2025	11.07	11.10	10.91	11.00	525,036	10.87
4/17/2025	11.07	11.33	11.07	11.21	430,953	11.08
4/16/2025	11.19	11.33	10.98	11.07	386,172	10.94
4/15/2025	11.18	11.40	11.18	11.27	563,783	11.14
4/14/2025	11.25	11.27	11.00	11.18	449,739	11.05
4/11/2025	11.41	11.48	10.70	11.01	594,582	10.88
4/10/2025	11.68	11.72	10.88	11.42	1,406,700	11.29
4/09/2025	10.59	12.37	10.59	12.00	1,478,201	11.86
4/08/2025	11.36	11.50	10.67	10.76	1,053,687	10.63
4/07/2025	10.58	11.58	10.53	11.04	1,270,747	10.91