Navient Corp (NAVI) Historical Stock Data
14.26 ↑0.05 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NAVI is down -0.34% a day on average. There have been 15 days where Navient Corp closed green and 15 days where NAVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.11 | 14.26 | ↑$0.15 (1.06%) | 14.11 | 14.37 | 2.55M |
| 2024-12-19 | 14.12 | 14.21 | ↑$0.09 (0.64%) | 13.96 | 14.30 | 845.32K |
| 2024-12-18 | 14.59 | 13.89 | ↓$0.70 (-4.80%) | 13.87 | 14.78 | 656.11K |
| 2024-12-17 | 14.69 | 14.53 | ↓$0.16 (-1.09%) | 14.52 | 14.82 | 571.52K |
| 2024-12-16 | 14.78 | 14.76 | ↓$0.02 (-0.14%) | 14.72 | 14.88 | 457.37K |
| 2024-12-13 | 15.10 | 14.82 | ↓$0.28 (-1.85%) | 14.79 | 15.10 | 488.47K |
| 2024-12-12 | 15.01 | 15.11 | ↑$0.10 (0.67%) | 14.98 | 15.26 | 742.63K |
| 2024-12-11 | 14.95 | 15.05 | ↑$0.10 (0.67%) | 14.75 | 15.13 | 627.36K |
| 2024-12-10 | 14.76 | 14.86 | ↑$0.10 (0.68%) | 14.63 | 15.03 | 547.21K |
| 2024-12-09 | 15.26 | 14.80 | ↓$0.46 (-3.01%) | 14.77 | 15.27 | 1.50M |
| 2024-12-06 | 15.29 | 15.19 | ↓$0.10 (-0.65%) | 15.16 | 15.50 | 0.99M |
| 2024-12-05 | 15.32 | 15.26 | ↓$0.06 (-0.39%) | 15.23 | 15.48 | 585.76K |
| 2024-12-04 | 15.16 | 15.28 | ↑$0.12 (0.79%) | 14.88 | 15.31 | 674.58K |
| 2024-12-03 | 15.28 | 15.08 | ↓$0.20 (-1.31%) | 15.00 | 15.40 | 689.76K |
| 2024-12-02 | 15.66 | 15.28 | ↓$0.38 (-2.43%) | 15.17 | 15.67 | 1.06M |
| 2024-11-29 | 15.44 | 15.58 | ↑$0.14 (0.91%) | 15.37 | 15.81 | 1.30M |
| 2024-11-27 | 15.27 | 15.32 | ↑$0.05 (0.33%) | 15.23 | 15.46 | 1.19M |
| 2024-11-26 | 15.42 | 15.25 | ↓$0.17 (-1.10%) | 15.13 | 15.48 | 865.61K |
| 2024-11-25 | 15.54 | 15.57 | ↑$0.03 (0.19%) | 15.54 | 15.90 | 1.52M |
| 2024-11-22 | 14.99 | 15.37 | ↑$0.38 (2.54%) | 14.95 | 15.48 | 1.41M |
| 2024-11-21 | 14.78 | 14.93 | ↑$0.15 (1.01%) | 14.72 | 15.12 | 2.10M |
| 2024-11-20 | 14.76 | 14.78 | ↑$0.02 (0.14%) | 14.75 | 15.03 | 546.74K |
| 2024-11-19 | 14.54 | 14.81 | ↑$0.27 (1.86%) | 14.52 | 14.90 | 607.85K |
| 2024-11-18 | 15.24 | 14.78 | ↓$0.46 (-3.02%) | 14.75 | 15.28 | 655.44K |
| 2024-11-15 | 15.28 | 15.14 | ↓$0.14 (-0.92%) | 14.95 | 15.36 | 0.91M |
| 2024-11-14 | 15.28 | 15.19 | ↓$0.09 (-0.59%) | 15.07 | 15.35 | 566.90K |
| 2024-11-13 | 15.56 | 15.26 | ↓$0.30 (-1.93%) | 15.25 | 15.68 | 766.44K |
| 2024-11-12 | 15.23 | 15.50 | ↑$0.27 (1.77%) | 15.18 | 15.53 | 770.78K |
| 2024-11-11 | 15.34 | 15.38 | ↑$0.04 (0.26%) | 15.20 | 15.63 | 713.20K |
| 2024-11-08 | 15.16 | 15.08 | ↓$0.08 (-0.53%) | 15.06 | 15.27 | 692.19K |
Create an account or log in to view more rows.
$NAVI over a thousand shares in now
$NAVI the end is near
$NAVI hmm...
$NAVI beauty. Bag secured
$NAVI Of course
$NAVI more shorts the better idc
$NAVI bought more
$NAVI strong move here
$NAVI yeah we're going green today
$NAVI Mindset is key