Navient Holdings, Inc. NAVI
6.23 USD +0.09 (+1.47%)
Regular-session close
6.23 0.00 0.00%
After hours · Nov 13, 5:21 PM ET
5.93 Day range 6.29
5.92 52-week range 13.28
- YTD
- -52.08%
- 1 year
- -48.93%
NAVI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.28 | 6.29 | 5.93 | 6.23 | +0.09 | +1.47% | 2,032,586 |
| Nov 12, 2026 | 5.90 | 6.42 | 5.81 | 6.14 | +0.22 | +3.72% | 3,581,100 |
| Nov 11, 2026 | 6.75 | 6.78 | 5.91 | 5.92 | -0.82 | -12.17% | 3,646,200 |
| Nov 10, 2026 | 7.79 | 8.03 | 6.70 | 6.74 | -1.10 | -14.03% | 2,498,600 |
| Nov 9, 2026 | 8.43 | 8.45 | 7.71 | 7.84 | -0.58 | -6.89% | 2,052,800 |
| Nov 6, 2026 | 8.63 | 9.17 | 8.01 | 8.42 | -0.40 | -4.54% | 1,938,000 |
| Nov 5, 2026 | 8.31 | 9.16 | 8.31 | 8.82 | -0.25 | -2.76% | 2,058,200 |
| Nov 4, 2026 | 8.38 | 9.15 | 8.38 | 9.07 | +0.81 | +9.81% | 1,713,900 |
| Nov 3, 2026 | 9.02 | 9.28 | 8.24 | 8.26 | -0.74 | -8.22% | 2,292,300 |
| Nov 2, 2026 | 9.35 | 9.45 | 8.95 | 9.00 | -0.30 | -3.23% | 2,336,600 |
| Oct 30, 2026 | 8.95 | 9.31 | 8.83 | 9.30 | +0.22 | +2.42% | 1,986,200 |
| Oct 29, 2026 | 8.34 | 9.09 | 8.34 | 9.08 | +0.94 | +11.55% | 1,333,500 |
| Oct 28, 2026 | 8.39 | 8.49 | 8.01 | 8.14 | -0.28 | -3.33% | 1,870,700 |
| Oct 27, 2026 | 8.48 | 8.55 | 8.36 | 8.42 | 0.00 | 0.00% | 1,587,400 |
| Oct 26, 2026 | 8.50 | 8.66 | 8.40 | 8.42 | -0.08 | -0.94% | 1,080,900 |
| Oct 23, 2026 | 8.72 | 8.79 | 8.34 | 8.50 | -0.36 | -4.06% | 1,783,900 |
| Oct 22, 2026 | 8.85 | 9.03 | 8.40 | 8.86 | -0.17 | -1.88% | 2,067,600 |
| Oct 21, 2026 | 9.02 | 9.14 | 8.98 | 9.03 | +0.05 | +0.56% | 766,200 |
| Oct 20, 2026 | 9.08 | 9.41 | 8.97 | 8.98 | -0.11 | -1.21% | 1,370,100 |
| Oct 19, 2026 | 9.28 | 9.29 | 9.04 | 9.09 | -0.19 | -2.05% | 671,900 |
| Oct 16, 2026 | 9.63 | 9.73 | 9.25 | 9.28 | -0.28 | -2.93% | 1,142,800 |
| Oct 15, 2026 | 9.38 | 9.61 | 9.31 | 9.56 | +0.30 | +3.24% | 1,249,300 |
| Oct 14, 2026 | 9.34 | 9.35 | 9.07 | 9.26 | -0.16 | -1.70% | 1,360,500 |
| Oct 13, 2026 | 9.31 | 9.44 | 9.17 | 9.42 | +0.16 | +1.73% | 931,200 |
| Oct 12, 2026 | 9.21 | 9.49 | 9.14 | 9.26 | +0.15 | +1.65% | 1,378,300 |
| Oct 9, 2026 | 9.30 | 9.32 | 9.06 | 9.11 | -0.16 | -1.73% | 662,100 |
| Oct 8, 2026 | 9.00 | 9.32 | 9.00 | 9.27 | +0.23 | +2.54% | 1,180,700 |
| Oct 7, 2026 | 8.86 | 9.16 | 8.82 | 9.04 | +0.11 | +1.23% | 1,682,000 |
| Oct 6, 2026 | 9.09 | 9.13 | 8.91 | 8.93 | -0.11 | -1.22% | 956,800 |
| Oct 5, 2026 | 9.08 | 9.15 | 8.95 | 9.04 | -0.15 | -1.63% | 1,124,900 |
| Oct 2, 2026 | 9.27 | 9.30 | 9.12 | 9.19 | +0.08 | +0.88% | 875,400 |
| Oct 1, 2026 | 9.10 | 9.19 | 8.84 | 9.11 | +0.04 | +0.44% | 1,472,000 |
| Sep 30, 2026 | 9.16 | 9.16 | 8.89 | 9.07 | 0.00 | 0.00% | 1,534,800 |
| Sep 29, 2026 | 8.86 | 9.23 | 8.75 | 9.07 | +0.21 | +2.37% | 1,380,700 |
| Sep 28, 2026 | 9.04 | 9.10 | 8.77 | 8.86 | -0.26 | -2.85% | 1,150,700 |
| Sep 25, 2026 | 9.30 | 9.33 | 8.99 | 9.12 | -0.18 | -1.94% | 1,042,400 |
| Sep 24, 2026 | 9.13 | 9.35 | 9.03 | 9.30 | +0.14 | +1.53% | 1,879,200 |
| Sep 23, 2026 | 9.39 | 9.48 | 9.06 | 9.16 | -0.32 | -3.38% | 1,305,900 |
| Sep 22, 2026 | 9.67 | 9.73 | 9.28 | 9.48 | -0.09 | -0.94% | 1,516,000 |
| Sep 21, 2026 | 9.53 | 9.73 | 9.49 | 9.57 | +0.06 | +0.63% | 1,136,700 |
| Sep 18, 2026 | 9.81 | 9.82 | 9.36 | 9.51 | -0.33 | -3.35% | 3,870,300 |
| Sep 17, 2026 | 9.87 | 10.02 | 9.72 | 9.84 | +0.10 | +1.03% | 1,849,900 |
| Sep 16, 2026 | 9.92 | 10.15 | 9.69 | 9.74 | -0.26 | -2.60% | 2,683,200 |
| Sep 15, 2026 | 9.78 | 10.07 | 9.65 | 10.00 | +0.22 | +2.25% | 1,291,900 |
| Sep 14, 2026 | 9.45 | 9.81 | 9.41 | 9.78 | +0.36 | +3.82% | 1,691,100 |
| Sep 11, 2026 | 9.26 | 9.47 | 9.10 | 9.42 | +0.27 | +2.95% | 763,300 |
| Sep 10, 2026 | 9.23 | 9.26 | 9.10 | 9.15 | -0.13 | -1.40% | 1,122,600 |
| Sep 9, 2026 | 9.42 | 9.45 | 9.20 | 9.28 | -0.19 | -2.01% | 1,208,600 |
| Sep 8, 2026 | 9.54 | 9.71 | 9.44 | 9.47 | -0.16 | -1.66% | 1,464,500 |
| Sep 4, 2026 | 9.27 | 9.85 | 9.18 | 9.63 | +0.15 | +1.58% | 1,415,200 |
| Sep 3, 2026 | 9.65 | 9.73 | 9.43 | 9.48 | -0.08 | -0.84% | 1,256,700 |
| Sep 2, 2026 | 9.33 | 9.74 | 9.33 | 9.56 | +0.28 | +3.02% | 1,557,800 |
| Sep 1, 2026 | 9.45 | 9.52 | 9.26 | 9.28 | -0.23 | -2.42% | 1,279,700 |
| Aug 31, 2026 | 9.45 | 9.61 | 9.40 | 9.51 | +0.05 | +0.53% | 1,175,600 |
| Aug 28, 2026 | 9.36 | 9.75 | 9.36 | 9.46 | +0.15 | +1.61% | 1,107,200 |
| Aug 27, 2026 | 9.30 | 9.39 | 9.11 | 9.31 | -0.06 | -0.64% | 902,300 |
| Aug 26, 2026 | 9.48 | 9.54 | 9.35 | 9.37 | -0.12 | -1.26% | 653,800 |
| Aug 25, 2026 | 9.43 | 9.55 | 9.28 | 9.49 | +0.02 | +0.21% | 756,300 |
| Aug 24, 2026 | 9.44 | 9.57 | 9.33 | 9.47 | +0.02 | +0.21% | 967,000 |
| Aug 21, 2026 | 9.19 | 9.51 | 9.18 | 9.45 | +0.35 | +3.85% | 859,500 |
| Aug 20, 2026 | 9.20 | 9.23 | 8.99 | 9.10 | -0.15 | -1.62% | 1,024,900 |
| Aug 19, 2026 | 9.07 | 9.28 | 9.07 | 9.25 | +0.25 | +2.78% | 1,249,600 |
| Aug 18, 2026 | 9.17 | 9.30 | 8.95 | 9.00 | -0.16 | -1.75% | 936,600 |
| Aug 17, 2026 | 9.15 | 9.36 | 8.98 | 9.16 | -0.01 | -0.11% | 1,186,200 |
| Aug 14, 2026 | 9.23 | 9.31 | 8.90 | 9.17 | -0.07 | -0.76% | 1,183,200 |
65 days, newest first. Daily bars as drawn on the NAVI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.