Navient Corp (NAVI)

Historical Prices For Navient Corp (NAVI)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	13.10	13.50	13.06	13.23	1,230,832	13.23
9/30/2025	13.10	13.23	12.89	13.15	1,041,527	13.15
9/29/2025	12.87	13.12	12.71	13.09	851,937	13.09
9/26/2025	12.89	12.89	12.66	12.83	718,348	12.83
9/25/2025	12.99	12.99	12.77	12.85	576,129	12.85
9/24/2025	12.91	13.11	12.91	12.99	587,481	12.99
9/23/2025	13.01	13.17	12.87	12.92	807,455	12.92
9/22/2025	13.22	13.37	12.88	12.98	1,153,259	12.98
9/19/2025	13.40	13.43	13.16	13.31	2,432,572	13.31
9/18/2025	13.17	13.38	13.14	13.34	705,834	13.34
9/17/2025	13.01	13.40	12.96	13.11	762,305	13.11
9/16/2025	13.07	13.07	12.78	12.97	888,581	12.97
9/15/2025	12.96	13.25	12.80	13.09	933,859	13.09
9/12/2025	13.20	13.20	12.86	12.87	611,248	12.87
9/11/2025	13.02	13.21	12.93	13.19	705,991	13.19
9/10/2025	13.37	13.47	12.94	13.00	1,083,765	13.00
9/09/2025	13.63	13.69	13.39	13.43	558,618	13.43
9/08/2025	13.75	13.75	13.44	13.61	620,360	13.61
9/05/2025	13.69	13.84	13.56	13.73	688,156	13.73
9/04/2025	13.03	13.79	12.95	13.77	1,632,807	13.61
9/03/2025	13.71	13.87	13.51	13.64	1,010,145	13.48
9/02/2025	13.61	13.74	13.41	13.73	458,295	13.57
8/29/2025	13.64	13.74	13.55	13.71	701,968	13.55
8/28/2025	13.56	13.70	13.47	13.66	472,888	13.50
8/27/2025	13.61	13.82	13.37	13.59	816,745	13.43
8/26/2025	13.53	13.76	13.47	13.67	884,742	13.51
8/25/2025	13.54	13.65	13.21	13.54	477,957	13.38
8/22/2025	13.17	13.71	13.13	13.56	891,573	13.40
8/21/2025	12.94	13.10	12.80	13.06	612,075	12.91
8/20/2025	12.91	13.10	12.80	13.05	654,707	12.90
8/19/2025	12.99	13.13	12.76	12.92	531,797	12.77
8/18/2025	12.75	13.06	12.74	12.93	698,029	12.78
8/15/2025	13.20	13.21	12.76	12.78	890,445	12.63
8/14/2025	13.01	13.16	12.88	13.15	621,684	13.00
8/13/2025	12.94	13.19	12.94	13.18	808,599	13.03
8/12/2025	12.62	13.03	12.62	12.89	606,114	12.74
8/11/2025	12.45	12.51	12.36	12.48	547,604	12.34
8/08/2025	12.51	12.61	12.34	12.41	579,643	12.27
8/07/2025	12.57	12.60	12.41	12.43	540,458	12.29
8/06/2025	12.49	12.63	12.38	12.45	870,236	12.31
8/05/2025	12.80	12.89	12.20	12.50	2,643,334	12.35
8/04/2025	12.80	12.95	12.62	12.71	1,031,499	12.56
8/01/2025	12.80	12.84	12.49	12.66	936,068	12.51
7/31/2025	12.62	13.13	12.52	12.94	1,261,475	12.79
7/30/2025	13.00	13.64	12.63	12.68	2,189,452	12.53
7/29/2025	14.14	14.20	13.63	13.79	1,160,525	13.63
7/28/2025	13.98	14.20	13.91	14.06	918,573	13.90
7/25/2025	13.78	14.08	13.60	13.98	813,123	13.82
7/24/2025	14.29	14.29	13.67	13.69	1,013,203	13.53
7/23/2025	14.23	14.40	14.03	14.38	842,231	14.21
7/22/2025	14.27	14.35	14.13	14.13	875,199	13.97
7/21/2025	14.23	14.48	14.11	14.27	1,078,726	14.10
7/18/2025	14.54	14.54	13.84	14.13	1,349,056	13.97
7/17/2025	14.74	14.94	14.30	14.39	1,190,330	14.22
7/16/2025	14.67	14.81	14.25	14.79	999,656	14.62
7/15/2025	15.07	15.12	14.55	14.61	795,774	14.44
7/14/2025	15.21	15.26	14.94	15.06	495,919	14.88
7/11/2025	15.47	15.51	15.22	15.24	626,033	15.06
7/10/2025	15.26	15.73	15.13	15.59	903,720	15.41
7/09/2025	15.43	15.48	14.87	15.20	1,133,436	15.02
7/08/2025	15.51	16.07	15.26	15.32	1,526,099	15.14
7/07/2025	14.66	15.79	14.60	15.57	3,352,684	15.39
7/03/2025	14.86	14.96	14.79	14.82	389,434	14.65
7/02/2025	14.59	14.80	14.53	14.73	547,779	14.56