Navient Corp (NAVI) Historical Stock Data
14.78 ↓0.03 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NAVI is down -0.45% a day on average. There have been 14 days where Navient Corp closed green and 16 days where NAVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 15.74 | 15.25 | ↓$0.49 (-3.11%) | 15.23 | 15.74 | 819.66K |
| 2024-11-06 | 15.00 | 15.73 | ↑$0.73 (4.87%) | 14.99 | 15.90 | 2.15M |
| 2024-11-05 | 14.14 | 14.22 | ↑$0.08 (0.57%) | 14.05 | 14.30 | 511.34K |
| 2024-11-04 | 13.93 | 14.20 | ↑$0.27 (1.94%) | 13.71 | 14.23 | 1.07M |
| 2024-11-01 | 14.17 | 13.99 | ↓$0.18 (-1.27%) | 13.96 | 14.43 | 702.82K |
| 2024-10-31 | 15.21 | 14.23 | ↓$0.98 (-6.44%) | 14.21 | 15.21 | 1.01M |
| 2024-10-30 | 15.72 | 15.19 | ↓$0.53 (-3.37%) | 15.16 | 16.15 | 1.04M |
| 2024-10-29 | 15.29 | 15.14 | ↓$0.15 (-0.98%) | 15.03 | 15.39 | 512.29K |
| 2024-10-28 | 15.20 | 15.47 | ↑$0.27 (1.78%) | 15.20 | 15.67 | 528.16K |
| 2024-10-25 | 15.38 | 15.11 | ↓$0.27 (-1.76%) | 15.02 | 15.54 | 304.37K |
| 2024-10-24 | 15.30 | 15.26 | ↓$0.04 (-0.26%) | 15.13 | 15.34 | 348.93K |
| 2024-10-23 | 15.26 | 15.27 | ↑$0.01 (0.07%) | 15.08 | 15.33 | 335.50K |
| 2024-10-22 | 15.20 | 15.32 | ↑$0.12 (0.79%) | 15.11 | 15.37 | 544.98K |
| 2024-10-21 | 15.67 | 15.18 | ↓$0.49 (-3.13%) | 15.13 | 15.72 | 506.10K |
| 2024-10-18 | 15.84 | 15.73 | ↓$0.11 (-0.69%) | 15.70 | 15.86 | 342.97K |
| 2024-10-17 | 15.92 | 15.82 | ↓$0.10 (-0.63%) | 15.57 | 15.92 | 319.04K |
| 2024-10-16 | 15.71 | 15.86 | ↑$0.15 (0.95%) | 15.48 | 15.96 | 475.01K |
| 2024-10-15 | 15.45 | 15.53 | ↑$0.08 (0.52%) | 15.34 | 15.75 | 534.68K |
| 2024-10-14 | 15.74 | 15.48 | ↓$0.26 (-1.65%) | 15.45 | 15.75 | 374.36K |
| 2024-10-11 | 15.56 | 15.71 | ↑$0.15 (0.96%) | 15.51 | 15.74 | 286.76K |
| 2024-10-10 | 15.40 | 15.44 | ↑$0.04 (0.26%) | 15.26 | 15.60 | 473.95K |
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