Navient Corp (NAVI)

8.7200
+0.2100 (2.47%)
NASDAQ· Last Trade: Jul 1st, 10:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Navient Corp (NAVI)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20268.538.618.458.51681,0378.51
6/29/20268.668.778.488.531,281,5948.53
6/26/20268.508.788.388.702,120,5298.70
6/25/20268.388.728.388.461,144,8098.46
6/24/20267.988.557.988.431,116,7438.43
6/23/20267.988.077.907.981,218,5807.98
6/22/20268.058.147.807.871,551,2147.87
6/18/20268.058.228.018.092,539,4578.09
6/17/20268.228.417.927.972,000,3267.97
6/16/20268.088.318.068.241,271,4898.24
6/15/20268.038.187.837.97970,4127.97
6/12/20267.908.007.867.97712,5527.97
6/11/20267.907.927.717.891,065,8537.89
6/10/20267.967.997.857.90865,5527.90
6/09/20267.818.107.797.951,291,5157.95
6/08/20267.817.967.727.781,115,8607.78
6/05/20267.637.897.587.811,318,7417.81
6/04/20267.718.007.627.772,929,3977.61
6/03/20268.018.017.337.441,570,8207.29
6/02/20268.438.547.998.111,588,2957.94
6/01/20268.568.608.398.491,444,6698.32
5/29/20260.008.638.218.562,118,3978.38
5/28/20268.088.368.078.311,051,1628.14
5/27/20268.608.748.078.121,308,5727.95
5/26/20268.448.598.448.55709,7408.37
5/22/20268.398.498.378.44648,3928.27
5/21/20268.298.558.208.351,120,0018.18
5/20/20268.268.508.128.311,183,4598.14
5/19/20268.388.388.178.25700,0738.08
5/18/20268.208.408.158.35939,1778.18
5/15/20268.228.298.098.14961,6287.97
5/14/20267.958.217.958.13961,3317.96
5/13/20268.278.277.887.891,105,7067.73
5/12/20268.378.458.218.32835,8668.15
5/11/20268.548.558.218.321,207,0578.15
5/08/20268.798.798.528.54560,9808.36
5/07/20268.738.958.738.79837,9298.61
5/06/20268.838.968.728.731,076,3408.55
5/05/20268.989.038.668.71818,3688.53
5/04/20269.119.198.928.98838,0888.80
5/01/20269.349.349.119.172,188,5978.98
4/30/20269.519.579.099.241,424,4469.05
4/29/20269.589.849.149.512,012,7649.31
4/28/20268.969.218.969.17954,3698.98
4/27/20268.919.138.848.89784,4468.71
4/24/20268.769.058.768.95717,1918.77
4/23/20268.878.928.628.84797,1828.66
4/22/20268.989.048.808.93852,8338.75
4/21/20269.079.168.958.98834,9578.80
4/20/20268.739.098.739.011,185,7738.82
4/17/20268.518.898.508.871,131,7418.69
4/16/20268.408.578.378.381,185,2868.21
4/15/20268.308.518.278.44810,8188.27
4/14/20268.168.298.128.28675,9658.11
4/13/20267.868.217.808.16982,7637.99
4/10/20268.308.307.917.94761,0597.78
4/09/20268.538.558.218.30847,8808.13
4/08/20268.688.798.538.62994,1538.44
4/07/20268.318.518.258.50960,0548.32
4/06/20268.248.388.218.35653,2768.18
4/02/20268.178.368.088.30682,7528.13
4/01/20268.238.418.178.29709,1898.12