Navient (NAVI) Stock Chart & Stock Price History → Kiss of death from Joe Biden (From Porter & Company) (Ad) Free NAVI Stock Alerts $15.07 -0.05 (-0.33%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Navient Stock Price Performance5 Day Performance+1.52%1 Month Performance-2.40%3 Month Performance-8.44%6 Month Performance-14.86%Year-To-Date Performance-19.07%1 Year Performance-7.20% Receive NAVI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Navient and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… NAVI Stock Chart for Sunday, June, 2, 2024 NAVI Chart by TradingView Navient Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$15.12$15.07-0.33%$15.47$14.983.76 million shs$1.69 billion05/30/2024$14.74$15.12+2.58%$15.12$14.74722,683 shs$1.69 billion05/29/2024$14.85$14.74-0.71%$14.80$14.56722,290 shs$1.65 billion05/28/2024$15.12$14.85-1.82%$15.17$14.80714,506 shs$1.66 billion05/27/2024$15.12$15.12$15.18$14.94516,700 shs$1.69 billion05/24/2024$14.94$15.12+1.20%$15.18$14.94441,761 shs$1.69 billion Get the Latest News and Ratings for NAVI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Navient and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$15.25$14.94-2.03%$15.34$14.77580,132 shs$1.67 billion05/22/2024$15.47$15.25-1.42%$15.48$15.23512,482 shs$1.71 billion05/21/2024$15.11$15.47+2.38%$15.52$15.00794,511 shs$1.73 billion05/20/2024$15.42$15.11-2.01%$15.48$15.10656,279 shs$1.69 billion05/17/2024$15.54$15.42-0.77%$15.59$15.37433,873 shs$1.72 billion05/16/2024$15.60$15.54-0.38%$15.70$15.071.22 million shs$1.74 billion05/15/2024$15.70$15.60-0.64%$15.83$15.49466,875 shs$1.74 billion05/14/2024$15.65$15.70+0.32%$15.95$15.68764,905 shs$1.76 billion05/13/2024$15.48$15.65+1.10%$15.99$15.56739,209 shs$1.75 billion05/10/2024$15.43$15.48+0.32%$15.57$15.39657,556 shs$1.73 billion05/09/2024$15.47$15.43-0.26%$15.63$15.39546,693 shs$1.73 billion05/08/2024$15.47$15.47$15.51$15.34730,217 shs$1.73 billion05/07/2024$15.76$15.47-1.84%$15.97$15.37954,855 shs$1.73 billion05/06/2024$15.98$15.76-1.38%$16.19$15.70777,657 shs$1.76 billion05/03/2024$15.44$15.98+3.50%$16.00$15.70870,843 shs$1.79 billion05/02/2024$15.42$15.44+0.13%$15.62$15.34643,944 shs$1.73 billion05/01/2024$15.02$15.42+2.66%$15.49$14.99918,631 shs$1.72 billion04/30/2024$15.55$15.02-3.41%$15.46$15.001.72 million shs$1.68 billion04/29/2024$15.72$15.55-1.08%$15.84$15.54781,336 shs$1.74 billion04/26/2024$15.76$15.72-0.25%$15.98$15.62766,480 shs$1.76 billion04/25/2024$16.09$15.76-2.05%$15.97$15.481.56 million shs$1.77 billion04/24/2024$16.60$16.09-3.07%$16.27$15.342.25 million shs$1.80 billion04/23/2024$16.58$16.60+0.12%$16.80$16.541.86 million shs$1.86 billion04/22/2024$16.21$16.58+2.28%$16.74$16.33804,159 shs$1.86 billion04/19/2024$16.26$16.21-0.31%$16.56$16.141.20 million shs$1.82 billion04/18/2024$16.10$16.26+0.99%$16.57$16.14725,294 shs$1.82 billion04/17/2024$16.26$16.10-0.98%$16.59$16.10692,226 shs$1.80 billion04/16/2024$16.15$16.26+0.68%$16.28$15.92650,220 shs$1.82 billion04/15/2024$16.44$16.15-1.76%$16.60$16.01768,294 shs$1.81 billion04/12/2024$16.65$16.44-1.26%$16.60$16.39529,822 shs$1.85 billion04/11/2024$16.66$16.65-0.06%$16.83$16.53503,477 shs$1.88 billion04/10/2024$17.12$16.66-2.69%$16.91$16.43757,906 shs$1.88 billion04/09/2024$17.12$17.12$17.27$16.94591,199 shs$1.93 billion04/08/2024$17.03$17.12+0.53%$17.25$17.001.03 million shs$1.93 billionWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$16.87$17.03+0.95%$17.05$16.74586,191 shs$1.92 billion04/04/2024$17.23$16.87-2.09%$17.56$16.85736,234 shs$1.90 billion04/03/2024$16.68$17.23+3.30%$17.50$16.78695,655 shs$1.94 billion04/02/2024$17.03$16.68-2.06%$16.89$16.63591,846 shs$1.88 billion04/01/2024$17.40$17.03-2.13%$17.40$17.03392,699 shs$1.92 billion03/29/2024$17.40$17.40$17.56$17.26580,633 shs$1.96 billion03/28/2024$17.22$17.40+1.05%$17.55$17.26580,633 shs$1.96 billion03/27/2024$17.06$17.22+0.94%$17.26$17.09575,955 shs$1.94 billion03/26/2024$17.15$17.06-0.52%$17.26$17.06512,248 shs$1.92 billion03/25/2024$16.82$17.15+1.96%$17.21$16.79624,607 shs$1.93 billion03/22/2024$16.98$16.82-0.94%$17.10$16.79468,185 shs$1.90 billion03/21/2024$16.93$16.98+0.30%$17.13$16.79758,226 shs$1.91 billion03/20/2024$16.56$16.93+2.23%$17.03$16.35644,161 shs$1.91 billion03/19/2024$16.26$16.56+1.85%$16.60$16.26695,684 shs$1.87 billion03/18/2024$16.58$16.26-1.93%$16.57$16.25616,891 shs$1.83 billion03/15/2024$16.44$16.58+0.85%$16.63$16.342.26 million shs$1.87 billion03/14/2024$16.89$16.44-2.66%$16.92$16.31882,879 shs$1.85 billion03/13/2024$16.73$16.89+0.96%$16.94$16.67544,850 shs$1.90 billion03/12/2024$16.56$16.73+1.03%$16.78$16.46487,040 shs$1.89 billion03/11/2024$16.45$16.56+0.67%$16.68$16.42809,546 shs$1.87 billion03/08/2024$16.45$16.45$16.74$16.33548,946 shs$1.85 billion03/07/2024$16.37$16.45+0.49%$16.74$16.30716,873 shs$1.85 billion03/06/2024$16.34$16.37+0.18%$16.50$16.151.25 million shs$1.85 billion03/05/2024$16.42$16.34-0.49%$16.55$16.25639,090 shs$1.84 billion03/04/2024$16.46$16.42-0.24%$16.59$16.35808,337 shs$1.85 billion03/01/2024$16.26$16.46+1.23%$16.47$16.05691,345 shs$1.86 billion Related Companies: FRHC Stock Chart PIPR Stock Chart VIRT Stock Chart WT Stock Chart AC Stock Chart TIGR Stock Chart GAMI Stock Chart OPY Stock Chart SIEB Stock Chart WETH Stock Chart Receive NAVI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Navient and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NAVI) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Navient Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.