MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NAVI — Navient Corporation
NasdaqNavient Corporation
$8.93
-0.11(-1.22%)
- O
- 9.09
- H
- 9.13
- L
- 8.91
- V
- 945.1K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.93
Period Return-25.02%
Period High$16.07
Period Low$7.33
Avg Daily Volume991.5K
Total Trading Days365
NAVI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.09 | $9.13 | $8.91 | $8.93 | $-0.11 | -1.22% | 945,095 | $8.97 | $8.91 $9.13 |
| Oct 5, 2026 | $9.08 | $9.15 | $8.95 | $9.04 | $-0.15 | -1.63% | 1,124,925 | $9.03 | $8.95 $9.15 |
| Oct 2, 2026 | $9.27 | $9.30 | $9.12 | $9.19 | +$0.08 | +0.88% | 875,435 | $9.21 | $9.12 $9.30 |
| Oct 1, 2026 | $9.10 | $9.19 | $8.84 | $9.11 | +$0.04 | +0.44% | 1,471,990 | $9.05 | $8.84 $9.19 |
| Sep 30, 2026 | $9.16 | $9.16 | $8.89 | $9.07 | +$0.00 | +0.00% | 1,534,845 | $9.02 | $8.89 $9.16 |
| Sep 29, 2026 | $8.86 | $9.23 | $8.75 | $9.07 | +$0.21 | +2.37% | 1,382,760 | $9.06 | $8.75 $9.23 |
| Sep 28, 2026 | $9.04 | $9.10 | $8.77 | $8.86 | $-0.26 | -2.85% | 1,150,689 | $8.89 | $8.77 $9.10 |
| Sep 25, 2026 | $9.30 | $9.33 | $9.00 | $9.12 | $-0.18 | -1.94% | 1,042,438 | $9.13 | $9.00 $9.33 |
| Sep 24, 2026 | $9.13 | $9.35 | $9.04 | $9.30 | +$0.14 | +1.53% | 1,879,163 | $9.24 | $9.04 $9.35 |
| Sep 23, 2026 | $9.39 | $9.48 | $9.06 | $9.16 | $-0.32 | -3.38% | 1,305,976 | $9.15 | $9.06 $9.48 |
| Sep 22, 2026 | $9.67 | $9.73 | $9.29 | $9.48 | $-0.09 | -0.94% | 1,515,992 | $9.48 | $9.29 $9.73 |
| Sep 21, 2026 | $9.53 | $9.74 | $9.50 | $9.57 | +$0.06 | +0.63% | 1,136,728 | $9.62 | $9.50 $9.74 |
| Sep 18, 2026 | $9.81 | $9.83 | $9.36 | $9.51 | $-0.33 | -3.35% | 3,870,332 | $9.52 | $9.36 $9.83 |
| Sep 17, 2026 | $9.87 | $10.03 | $9.72 | $9.84 | +$0.10 | +1.03% | 1,849,852 | $9.89 | $9.72 $10.03 |
| Sep 16, 2026 | $9.92 | $10.15 | $9.69 | $9.74 | $-0.26 | -2.60% | 2,683,179 | $9.88 | $9.69 $10.15 |
| Sep 15, 2026 | $9.78 | $10.07 | $9.65 | $10.00 | +$0.22 | +2.25% | 1,290,424 | $9.94 | $9.65 $10.07 |
| Sep 14, 2026 | $9.45 | $9.81 | $9.41 | $9.78 | +$0.36 | +3.82% | 1,629,271 | $9.70 | $9.41 $9.81 |
| Sep 11, 2026 | $9.26 | $9.47 | $9.11 | $9.42 | +$0.27 | +2.95% | 763,318 | $9.34 | $9.11 $9.47 |
| Sep 10, 2026 | $9.23 | $9.26 | $9.11 | $9.15 | $-0.13 | -1.40% | 1,122,685 | $9.16 | $9.11 $9.26 |
| Sep 9, 2026 | $9.42 | $9.45 | $9.20 | $9.28 | $-0.19 | -2.01% | 1,208,593 | $9.30 | $9.20 $9.45 |
| Sep 8, 2026 | $9.54 | $9.71 | $9.45 | $9.47 | $-0.16 | -1.66% | 1,464,518 | $9.51 | $9.45 $9.71 |
| Sep 4, 2026 | $9.27 | $9.85 | $9.18 | $9.63 | +$0.15 | +1.58% | 1,415,158 | $9.63 | $9.18 $9.85 |
| Sep 3, 2026 | $9.65 | $9.73 | $9.43 | $9.48 | $-0.08 | -0.84% | 1,257,144 | $9.51 | $9.43 $9.73 |
| Sep 2, 2026 | $9.33 | $9.75 | $9.33 | $9.56 | +$0.28 | +3.02% | 1,539,754 | $9.59 | $9.33 $9.75 |
| Sep 1, 2026 | $9.45 | $9.52 | $9.26 | $9.28 | $-0.23 | -2.42% | 1,279,700 | $9.30 | $9.26 $9.52 |
| Aug 31, 2026 | $9.45 | $9.61 | $9.40 | $9.51 | +$0.05 | +0.53% | 1,175,600 | $9.50 | $9.40 $9.61 |
| Aug 28, 2026 | $9.36 | $9.75 | $9.36 | $9.46 | +$0.15 | +1.61% | 1,107,180 | $9.49 | $9.36 $9.75 |
| Aug 27, 2026 | $9.30 | $9.39 | $9.12 | $9.31 | $-0.06 | -0.64% | 902,260 | $9.30 | $9.12 $9.39 |
| Aug 26, 2026 | $9.48 | $9.54 | $9.35 | $9.37 | $-0.12 | -1.26% | 653,829 | $9.39 | $9.35 $9.54 |
| Aug 25, 2026 | $9.43 | $9.55 | $9.28 | $9.49 | +$0.02 | +0.21% | 756,339 | $9.48 | $9.28 $9.55 |