Navient Corp (NAVI)

Historical Prices For Navient Corp (NAVI)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.42	11.55	10.96	11.14	656,165	11.14
4/03/2025	12.54	12.54	11.78	11.86	818,704	11.86
4/02/2025	12.50	13.04	12.50	12.98	490,352	12.98
4/01/2025	12.51	12.73	12.35	12.62	537,373	12.62
3/31/2025	12.59	12.72	12.51	12.63	585,181	12.63
3/28/2025	13.22	13.28	12.68	12.82	496,598	12.82
3/27/2025	13.08	13.41	12.98	13.20	754,737	13.20
3/26/2025	13.12	13.33	13.03	13.14	423,046	13.14
3/25/2025	13.47	13.56	13.12	13.12	702,185	13.12
3/24/2025	13.46	13.49	13.29	13.43	534,800	13.43
3/21/2025	13.45	13.55	13.22	13.33	2,982,985	13.33
3/20/2025	13.30	13.76	13.27	13.54	600,204	13.54
3/19/2025	13.24	13.53	13.16	13.40	458,369	13.40
3/18/2025	13.34	13.40	13.19	13.21	584,826	13.21
3/17/2025	13.40	13.54	13.32	13.41	727,751	13.41
3/14/2025	13.13	13.49	13.13	13.47	605,313	13.47
3/13/2025	13.18	13.45	12.90	13.04	668,531	13.04
3/12/2025	13.32	13.36	13.05	13.14	828,116	13.14
3/11/2025	13.91	13.97	13.23	13.24	862,509	13.24
3/10/2025	14.00	14.21	13.76	13.91	1,301,529	13.91
3/07/2025	13.66	14.21	13.57	14.19	632,588	14.19
3/06/2025	13.53	13.87	13.35	13.83	836,558	13.67
3/05/2025	13.54	13.72	13.31	13.61	638,029	13.45
3/04/2025	13.68	13.74	13.37	13.46	713,903	13.30
3/03/2025	14.25	14.43	13.80	13.91	816,618	13.75
2/28/2025	14.01	14.32	13.99	14.31	1,116,308	14.14
2/27/2025	14.10	14.13	13.91	13.99	663,046	13.83
2/26/2025	14.01	14.17	13.99	14.13	504,868	13.97
2/25/2025	14.00	14.08	13.78	14.02	658,486	13.86
2/24/2025	14.07	14.13	13.94	13.99	722,837	13.83
2/21/2025	14.15	14.20	14.01	14.02	650,573	13.86
2/20/2025	13.94	14.16	13.82	14.07	514,672	13.91
2/19/2025	13.70	14.13	13.70	14.03	615,918	13.87
2/18/2025	13.88	14.02	13.82	13.89	688,263	13.73
2/14/2025	13.65	13.91	13.65	13.89	494,694	13.73
2/13/2025	13.58	13.65	13.43	13.60	490,650	13.44
2/12/2025	13.44	13.52	13.29	13.49	770,335	13.33
2/11/2025	13.36	13.70	13.35	13.62	907,915	13.46
2/10/2025	13.53	13.63	13.36	13.53	1,015,640	13.37
2/07/2025	13.76	13.87	13.57	13.58	769,827	13.42
2/06/2025	13.92	13.93	13.68	13.79	595,540	13.63
2/05/2025	13.80	13.90	13.69	13.77	661,033	13.61
2/04/2025	13.50	13.83	13.48	13.79	1,382,874	13.63
2/03/2025	13.23	13.62	13.11	13.54	829,925	13.38
1/31/2025	13.73	13.97	13.39	13.67	926,673	13.51
1/30/2025	14.20	14.36	13.73	13.77	1,355,485	13.61
1/29/2025	14.21	14.43	13.83	14.27	1,195,094	14.10
1/28/2025	14.74	14.78	14.44	14.75	1,017,214	14.58
1/27/2025	14.60	14.82	14.54	14.66	2,541,398	14.49
1/24/2025	14.47	14.73	14.45	14.57	609,274	14.40
1/23/2025	14.25	14.50	14.25	14.49	727,635	14.32
1/22/2025	14.20	14.40	14.15	14.29	715,806	14.12
1/21/2025	14.42	14.48	14.13	14.26	680,324	14.10
1/17/2025	13.92	14.08	13.84	13.92	583,472	13.76
1/16/2025	13.73	14.00	13.73	13.83	800,354	13.67
1/15/2025	13.71	13.83	13.68	13.73	578,096	13.57
1/14/2025	13.03	13.47	12.99	13.41	611,338	13.25
1/13/2025	12.86	13.01	12.73	12.98	822,242	12.83
1/10/2025	12.89	13.03	12.81	12.95	672,527	12.80
1/08/2025	13.25	13.27	13.04	13.08	968,875	12.93
1/07/2025	13.44	13.61	13.21	13.41	782,039	13.25
1/06/2025	13.23	13.65	13.21	13.44	684,702	13.28