NasdaqGS - Nasdaq Real Time Price
USD
Navient Corporation (NAVI)
9.30
+0.22
(+2.42%)
At close: October 30 at 4:00:01 PM EDT
9.30
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade Navient on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.95
9.31
8.83
9.30
9.30
1,986,200
Oct 29, 2026
8.34
9.09
8.34
9.08
9.08
1,333,500
Oct 28, 2026
8.39
8.49
8.01
8.14
8.14
1,870,700
Oct 27, 2026
8.48
8.55
8.36
8.42
8.42
1,587,400
Oct 26, 2026
8.50
8.66
8.40
8.42
8.42
1,080,900
Oct 23, 2026
8.72
8.79
8.34
8.50
8.50
1,783,900
Oct 22, 2026
8.85
9.03
8.40
8.86
8.86
2,067,600
Oct 21, 2026
9.02
9.14
8.98
9.03
9.03
766,200
Oct 20, 2026
9.08
9.41
8.97
8.98
8.98
1,370,100
Oct 19, 2026
9.28
9.29
9.04
9.09
9.09
671,900
Oct 16, 2026
9.63
9.73
9.25
9.28
9.28
1,142,800
Oct 15, 2026
9.38
9.61
9.31
9.56
9.56
1,249,300
Oct 14, 2026
9.34
9.35
9.07
9.26
9.26
1,360,500
Oct 13, 2026
9.31
9.44
9.17
9.42
9.42
931,200
Oct 12, 2026
9.21
9.49
9.14
9.26
9.26
1,378,300
Oct 9, 2026
9.30
9.32
9.06
9.11
9.11
662,100
Oct 8, 2026
9.00
9.32
9.00
9.27
9.27
1,180,700
Oct 7, 2026
8.86
9.16
8.82
9.04
9.04
1,682,000
Oct 6, 2026
9.09
9.13
8.91
8.93
8.93
956,800
Oct 5, 2026
9.08
9.15
8.95
9.04
9.04
1,124,900
Oct 2, 2026
9.27
9.30
9.12
9.19
9.19
875,400
Oct 1, 2026
9.10
9.19
8.84
9.11
9.11
1,472,000
Sep 30, 2026
9.16
9.16
8.89
9.07
9.07
1,534,800
Sep 29, 2026
8.86
9.23
8.75
9.07
9.07
1,380,700
Sep 28, 2026
9.04
9.10
8.77
8.86
8.86
1,150,700
Sep 25, 2026
9.30
9.33
8.99
9.12
9.12
1,042,400
Sep 24, 2026
9.13
9.35
9.03
9.30
9.30
1,879,200
Sep 23, 2026
9.39
9.48
9.06
9.16
9.16
1,305,900
Sep 22, 2026
9.67
9.73
9.28
9.48
9.48
1,516,000
Sep 21, 2026
9.53
9.73
9.49
9.57
9.57
1,136,700
Sep 18, 2026
9.81
9.82
9.36
9.51
9.51
3,870,300
Sep 17, 2026
9.87
10.02
9.72
9.84
9.84
1,849,900
Sep 16, 2026
9.92
10.15
9.69
9.74
9.74
2,683,200
Sep 15, 2026
9.78
10.07
9.65
10.00
10.00
1,291,900
Sep 14, 2026
9.45
9.81
9.41
9.78
9.78
1,691,100
Sep 11, 2026
9.26
9.47
9.10
9.42
9.42
763,300
Sep 10, 2026
9.23
9.26
9.10
9.15
9.15
1,122,600
Sep 9, 2026
9.42
9.45
9.20
9.28
9.28
1,208,600
Sep 8, 2026
9.54
9.71
9.44
9.47
9.47
1,464,500
Sep 4, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
9.27
9.85
9.18
9.63
9.63
1,415,200
Sep 3, 2026
9.65
9.73
9.43
9.48
9.32
1,256,700
Sep 2, 2026
9.33
9.74
9.33
9.56
9.40
1,557,800
Sep 1, 2026
9.45
9.52
9.26
9.28
9.12
1,279,700
Aug 31, 2026
9.45
9.61
9.40
9.51
9.35
1,175,600
Aug 28, 2026
9.36
9.75
9.36
9.46
9.30
1,107,200
Aug 27, 2026
9.30
9.39
9.11
9.31
9.15
902,300
Aug 26, 2026
9.48
9.54
9.35
9.37
9.21
653,800
Aug 25, 2026
9.43
9.55
9.28
9.49
9.33
756,300
Aug 24, 2026
9.44
9.57
9.33
9.47
9.31
967,000
Aug 21, 2026
9.19
9.51
9.18
9.45
9.29
859,500
Aug 20, 2026
9.20
9.23
8.99
9.10
8.95
1,024,900
Aug 19, 2026
9.07
9.28
9.07
9.25
9.09
1,249,600
Aug 18, 2026
9.17
9.30
8.95
9.00
8.85
936,600
Aug 17, 2026
9.15
9.36
8.98
9.16
9.01
1,186,200
Aug 14, 2026
9.23
9.31
8.90
9.17
9.02
1,183,200
Aug 13, 2026
8.95
9.32
8.94
9.24
9.08
1,413,200
Aug 12, 2026
8.56
8.89
8.41
8.84
8.69
1,065,100
Aug 11, 2026
8.54
8.73
8.52
8.54
8.40
981,000
Aug 10, 2026
8.81
9.00
8.39
8.47
8.33
2,007,600
Aug 7, 2026
8.79
9.35
8.46
9.08
8.93
3,910,100
Aug 6, 2026
9.13
9.52
8.98
9.49
9.33
2,496,900
Aug 5, 2026
9.34
9.35
9.02
9.06
8.91
833,400
Aug 4, 2026
8.84
9.38
8.84
9.36
9.20
1,245,300
Aug 3, 2026
8.57
8.90
8.57
8.83
8.68
868,100
Jul 31, 2026
8.41
8.54
8.22
8.39
8.25
765,200
Jul 30, 2026
8.60
8.61
8.21
8.45
8.31
819,800
Jul 29, 2026
8.66
8.88
8.66
8.71
8.56
816,200
Jul 28, 2026
8.71
8.88
8.68
8.75
8.60
605,900
Jul 27, 2026
8.39
8.63
8.37
8.61
8.46
775,700
Jul 24, 2026
8.47
8.69
8.18
8.23
8.09
874,100
Jul 23, 2026
8.56
8.62
8.41
8.44
8.30
1,077,400
Jul 22, 2026
8.71
8.71
8.38
8.61
8.46
796,600
Jul 21, 2026
8.58
8.72
8.56
8.68
8.53
613,900
Jul 20, 2026
8.65
8.68
8.52
8.64
8.49
567,900
Jul 17, 2026
8.65
8.72
8.48
8.65
8.50
711,500
Jul 16, 2026
8.55
8.81
8.52
8.67
8.52
665,000
Jul 15, 2026
8.56
8.65
8.41
8.47
8.33
601,600
Jul 14, 2026
8.34
8.52
8.34
8.47
8.33
608,200
Jul 13, 2026
8.30
8.56
8.24
8.43
8.29
918,500
Jul 10, 2026
8.15
8.36
8.15
8.24
8.10
882,400
Jul 9, 2026
8.10
8.21
7.98
8.03
7.89
977,400
Jul 8, 2026
8.27
8.34
8.06
8.08
7.94
881,800
Jul 7, 2026
8.34
8.52
8.23
8.35
8.21
974,800
Jul 6, 2026
8.58
8.63
8.37
8.39
8.25
757,900
Jul 2, 2026
8.82
8.92
8.54
8.61
8.46
769,100
Jul 1, 2026
8.63
8.76
8.52
8.73
8.58
744,000
Jun 30, 2026
8.53
8.61
8.45
8.51
8.37
681,000
Jun 29, 2026
8.66
8.77
8.48
8.53
8.39
1,281,600
Jun 26, 2026
8.50
8.78
8.38
8.70
8.55
2,120,500
Jun 25, 2026
8.38
8.72
8.38
8.46
8.32
1,144,800
Jun 24, 2026
7.98
8.55
7.98
8.43
8.29
1,116,700
Jun 23, 2026
7.98
8.07
7.90
7.98
7.85
1,218,600
Jun 22, 2026
8.05
8.14
7.80
7.87
7.74
1,551,100
Jun 18, 2026
8.05
8.23
8.01
8.09
7.95
2,539,400
Jun 17, 2026
8.22
8.41
7.93
7.97
7.84
2,000,300
Jun 16, 2026
8.08
8.31
8.06
8.24
8.10
1,271,500
Jun 15, 2026
8.03
8.18
7.82
7.97
7.84
970,400
Jun 12, 2026
7.90
8.00
7.86
7.97
7.84
712,600
Jun 11, 2026
7.90
7.93
7.72
7.89
7.76
1,065,800
Jun 10, 2026
7.96
7.99
7.85
7.90
7.77
865,500
Jun 9, 2026
7.81
8.10
7.79
7.95
7.82
1,291,500
Jun 8, 2026
7.81
7.95
7.72
7.78
7.65
1,115,900
Jun 5, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
7.63
7.89
7.57
7.81
7.68
1,318,700
Jun 4, 2026
7.71
8.00
7.62
7.77
7.48
2,929,400
Jun 3, 2026
8.01
8.01
7.33
7.44
7.16
1,570,800
Jun 2, 2026
8.43
8.53
7.99
8.11
7.81
1,588,200
Jun 1, 2026
8.56
8.60
8.40
8.49
8.17
1,444,700
May 29, 2026
8.30
8.63
8.21
8.56
8.24
2,118,300
May 28, 2026
8.08
8.36
8.07
8.31
8.00
1,051,200
May 27, 2026
8.60
8.74
8.07
8.12
7.82
1,308,600
May 26, 2026
8.44
8.59
8.44
8.55
8.23
709,700
May 22, 2026
8.39
8.49
8.37
8.44
8.13
648,400
May 21, 2026
8.29
8.56
8.20
8.35
8.04
1,120,000
May 20, 2026
8.26
8.50
8.12
8.31
8.00
1,183,500
May 19, 2026
8.38
8.38
8.17
8.25
7.94
700,100
May 18, 2026
8.20
8.40
8.15
8.35
8.04
939,200
May 15, 2026
8.22
8.29
8.09
8.14
7.84
961,600
May 14, 2026
7.95
8.20
7.95
8.13
7.83
961,300
May 13, 2026
8.27
8.27
7.88
7.89
7.60
1,105,700
May 12, 2026
8.37
8.45
8.21
8.32
8.01
835,900
May 11, 2026
8.54
8.56
8.21
8.32
8.01
1,207,100
May 8, 2026
8.79
8.79
8.52
8.54
8.22
561,000
May 7, 2026
8.73
8.95
8.73
8.79
8.46
837,900
May 6, 2026
8.83
8.96
8.72
8.73
8.41
1,076,300
May 5, 2026
8.98
9.03
8.66
8.71
8.39
818,200
May 4, 2026
9.11
9.19
8.92
8.98
8.65
838,100
May 1, 2026
9.34
9.34
9.11
9.17
8.83
2,188,600
Apr 30, 2026
9.51
9.57
9.09
9.24
8.90
1,424,400
Apr 29, 2026
9.58
9.84
9.15
9.51
9.16
2,012,800
Apr 28, 2026
8.96
9.22
8.96
9.17
8.83
954,400
Apr 27, 2026
8.91
9.13
8.84
8.89
8.56
784,400
Apr 24, 2026
8.76
9.05
8.76
8.95
8.62
717,200
Apr 23, 2026
8.87
8.92
8.61
8.84
8.51
797,200
Apr 22, 2026
8.98
9.04
8.81
8.93
8.60
852,800
Apr 21, 2026
9.07
9.16
8.95
8.98
8.65
835,000
Apr 20, 2026
8.73
9.09
8.73
9.01
8.68
1,185,700
Apr 17, 2026
8.51
8.89
8.50
8.87
8.54
1,131,600
Apr 16, 2026
8.40
8.57
8.36
8.38
8.07
1,185,300
Apr 15, 2026
8.30
8.51
8.27
8.44
8.13
810,800
Apr 14, 2026
8.16
8.29
8.12
8.28
7.97
676,000
Apr 13, 2026
7.86
8.21
7.80
8.16
7.86
982,800
Apr 10, 2026
8.30
8.30
7.91
7.94
7.65
761,000
Apr 9, 2026
8.53
8.55
8.22
8.30
7.99
847,900
Apr 8, 2026
8.68
8.79
8.53
8.62
8.30
994,100
Apr 7, 2026
8.31
8.51
8.25
8.50
8.18
960,100
Apr 6, 2026
8.24
8.38
8.20
8.35
8.04
653,300
Apr 2, 2026
8.17
8.36
8.08
8.30
7.99
682,700
Apr 1, 2026
8.23
8.41
8.17
8.29
7.98
709,200
Mar 31, 2026
8.11
8.26
8.03
8.18
7.88
1,213,100
Mar 30, 2026
8.11
8.19
8.04
8.10
7.80
857,400
Mar 27, 2026
8.20
8.20
8.03
8.07
7.77
668,900
Mar 26, 2026
8.17
8.29
8.13
8.23
7.92
807,200
Mar 25, 2026
8.27
8.32
7.97
8.17
7.87
658,100
Mar 24, 2026
8.18
8.31
8.06
8.14
7.84
1,211,400
Mar 23, 2026
8.27
8.39
8.07
8.24
7.93
910,200
Mar 20, 2026
8.13
8.18
7.97
8.04
7.74
2,682,500
Mar 19, 2026
8.07
8.18
7.93
8.11
7.81
776,600
Mar 18, 2026
8.16
8.25
8.06
8.11
7.81
925,200
Mar 17, 2026
8.34
8.40
8.07
8.22
7.91
950,400
Mar 16, 2026
8.16
8.37
8.15
8.26
7.95
918,100
Mar 13, 2026
8.08
8.17
7.86
8.13
7.83
1,260,600
Mar 12, 2026
7.96
8.10
7.91
8.06
7.76
882,500
Mar 11, 2026
8.09
8.14
7.91
8.11
7.81
919,300
Mar 10, 2026
8.27
8.34
8.07
8.13
7.83
754,500
Mar 9, 2026
8.15
8.27
7.95
8.25
7.94
1,327,900
Mar 6, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
8.21
8.32
8.00
8.30
7.99
859,200
Mar 5, 2026
8.61
8.74
8.46
8.56
8.09
862,600
Mar 4, 2026
8.63
8.77
8.52
8.68
8.20
683,000
Mar 3, 2026
8.47
8.66
8.30
8.60
8.13
779,100
Mar 2, 2026
8.53
8.72
8.36
8.62
8.14
1,223,000
Feb 27, 2026
8.87
8.87
8.50
8.79
8.31
1,549,500
Feb 26, 2026
8.93
9.05
8.81
8.99
8.49
952,800
Feb 25, 2026
8.80
8.91
8.56
8.91
8.42
878,900
Feb 24, 2026
8.98
9.10
8.71
8.72
8.24
1,158,300
Feb 23, 2026
9.36
9.38
8.96
8.99
8.49
1,098,000
Feb 20, 2026
9.39
9.65
9.34
9.37
8.85
845,600
Feb 19, 2026
9.48
9.55
9.42
9.50
8.98
757,900
Feb 18, 2026
9.48
9.63
9.39
9.55
9.02
1,464,500
Feb 17, 2026
9.34
9.51
9.15
9.48
8.96
1,639,000
Feb 13, 2026
9.45
9.63
9.33
9.34
8.83
827,600
Feb 12, 2026
9.84
10.05
9.35
9.39
8.87
1,318,600
Feb 11, 2026
9.85
9.98
9.69
9.84
9.30
1,456,700
Feb 10, 2026
10.02
10.18
9.89
9.90
9.35
822,800
Feb 9, 2026
10.00
10.07
9.92
10.03
9.48
952,300
Feb 6, 2026
10.11
10.37
9.97
10.05
9.50
786,400
Feb 5, 2026
10.04
10.06
9.79
10.01
9.46
867,900
Feb 4, 2026
10.13
10.33
10.03
10.05
9.50
1,009,500
Feb 3, 2026
9.90
10.33
9.72
10.01
9.46
1,577,400
Feb 2, 2026
9.83
10.28
9.58
9.98
9.43
1,672,100
Jan 30, 2026
9.75
9.98
9.52
9.81
9.27
3,131,200
Jan 29, 2026
9.76
10.05
9.35
9.88
9.34
2,753,200
Jan 28, 2026
11.80
11.92
9.77
9.81
9.27
2,647,100
Jan 27, 2026
12.07
12.10
11.92
12.04
11.38
684,100
Jan 26, 2026
12.03
12.18
11.92
12.09
11.42
507,700
Jan 23, 2026
12.21
12.29
11.97
12.08
11.41
542,200
Jan 22, 2026
12.29
12.48
12.20
12.23
11.56
520,400
Jan 21, 2026
12.00
12.32
11.92
12.25
11.57
891,400
Jan 20, 2026
12.22
12.34
11.84
11.97
11.31
706,300
Jan 16, 2026
12.58
12.94
12.47
12.51
11.82
612,300
Jan 15, 2026
12.41
12.52
12.27
12.51
11.82
763,600
Jan 14, 2026
12.07
12.46
11.85
12.41
11.73
814,000
Jan 13, 2026
12.41
12.41
12.05
12.07
11.40
618,000
Jan 12, 2026
12.85
12.94
12.32
12.37
11.69
971,600
Jan 9, 2026
13.08
13.15
12.60
13.00
12.28
747,400
Jan 8, 2026
12.80
13.17
12.80
13.12
12.40
809,600
Jan 7, 2026
12.84
12.85
12.60
12.82
12.11
712,200
Jan 6, 2026
12.94
13.06
12.66
12.84
12.13
1,217,400
Jan 5, 2026
12.71
13.19
12.71
13.01
12.29
901,300
Jan 2, 2026
13.01
13.06
12.74
12.78
12.08
911,200
Dec 31, 2025
12.92
13.01
12.85
13.00
12.28
657,100
Dec 30, 2025
12.84
12.96
12.84
12.91
12.20
655,200
Dec 29, 2025
12.92
12.95
12.77
12.86
12.15
419,200
Dec 26, 2025
12.95
12.99
12.89
12.94
12.23
345,900
Dec 24, 2025
12.91
13.06
12.91
12.96
12.25
301,000
Dec 23, 2025
13.03
13.10
12.89
12.92
12.21
490,400
Dec 22, 2025
13.08
13.21
12.90
13.04
12.32
588,000
Dec 19, 2025
13.22
13.30
13.02
13.08
12.36
2,033,900
Dec 18, 2025
13.29
13.35
12.84
13.28
12.55
753,400
Dec 17, 2025
13.20
13.48
13.08
13.20
12.47
782,400
Dec 16, 2025
12.87
13.09
12.85
13.05
12.33
1,106,100
Dec 15, 2025
12.81
12.90
12.71
12.80
12.09
987,700
Dec 12, 2025
13.05
13.10
12.67
12.74
12.04
1,109,800
Dec 11, 2025
12.85
13.06
12.81
12.95
12.24
1,334,500
Dec 10, 2025
12.42
12.90
12.42
12.83
12.12
2,453,500
Dec 9, 2025
12.34
12.52
12.07
12.44
11.75
1,073,300
Dec 8, 2025
12.43
12.52
12.19
12.42
11.74
808,400
Dec 5, 2025
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
12.28
12.49
12.24
12.39
11.71
723,900
Dec 4, 2025
12.53
12.68
12.40
12.45
11.61
1,043,700
Dec 3, 2025
12.60
12.77
12.59
12.60
11.75
1,259,200
Dec 2, 2025
12.38
12.72
12.36
12.60
11.75
1,148,400
Dec 1, 2025
12.28
12.52
12.11
12.35
11.52
759,100
Nov 28, 2025
12.60
12.60
12.02
12.40
11.57
381,200
Nov 26, 2025
12.52
12.63
12.46
12.48
11.64
940,600
Nov 25, 2025
11.94
12.63
11.94
12.56
11.72
1,293,700
Nov 24, 2025
11.84
11.98
11.65
11.83
11.03
1,563,900
Nov 21, 2025
11.57
12.18
11.56
11.87
11.07
1,166,500
Nov 20, 2025
11.69
11.94
11.40
11.51
10.74
1,138,600
Nov 19, 2025
11.41
11.71
11.38
11.65
10.87
703,900
Nov 18, 2025
11.33
11.52
11.25
11.46
10.69
917,300
Nov 17, 2025
12.00
12.00
11.31
11.34
10.58
792,300
Nov 14, 2025
12.12
12.15
11.90
12.07
11.26
875,600
Nov 13, 2025
12.15
12.32
12.12
12.20
11.38
637,000
Nov 12, 2025
11.76
12.23
11.76
12.22
11.40
657,600
Nov 11, 2025
11.78
11.85
11.72
11.78
10.99
389,300
Nov 10, 2025
11.74
11.78
11.60
11.74
10.95
343,500
Nov 7, 2025
11.67
11.75
11.60
11.72
10.93
475,800
Nov 6, 2025
11.89
11.91
11.65
11.67
10.89
690,600
Nov 5, 2025
12.00
12.09
11.79
11.89
11.09
696,800
Nov 4, 2025
12.17
12.18
11.87
12.00
11.19
664,400
Nov 3, 2025
12.16
12.27
11.94
12.20
11.38
801,000
Oct 31, 2025
11.90
12.26
11.81
12.23
11.41
1,134,300
