Free Trial

Navient (NAVI) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free NAVI Stock Alerts
$15.42
-0.12 (-0.77%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Navient Stock Price Performance

5 Day
Performance
-1.78%
1 Month
Performance
-4.87%
3 Month
Performance
-5.34%
6 Month
Performance
-7.22%
Year-To-Date
Performance
-17.19%
1 Year
Performance
+0.46%
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

Ad TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

NAVI Stock Chart for Sunday, May, 19, 2024

NAVI Chart by TradingView

Navient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$15.54$15.42
-0.77%		$15.59$15.37433,873 shs$1.72 billion
05/16/2024$15.60$15.54
-0.38%		$15.70$15.071.22 million shs$1.74 billion
05/15/2024$15.70$15.60
-0.64%		$15.83$15.49466,875 shs$1.74 billion
05/14/2024$15.65$15.70
+0.32%		$15.95$15.68764,905 shs$1.76 billion
05/13/2024$15.48$15.65
+1.10%		$15.99$15.56739,209 shs$1.75 billion
05/10/2024$15.43$15.48
+0.32%		$15.57$15.39657,556 shs$1.73 billion
05/09/2024$15.47$15.43
-0.26%		$15.63$15.39546,693 shs$1.73 billion
05/08/2024$15.47$15.47$15.51$15.34730,217 shs$1.73 billion
05/07/2024$15.76$15.47
-1.84%		$15.97$15.37954,855 shs$1.73 billion
05/06/2024$15.98$15.76
-1.38%		$16.19$15.70777,657 shs$1.76 billion
05/03/2024$15.44$15.98
+3.50%		$16.00$15.70870,843 shs$1.79 billion
05/02/2024$15.42$15.44
+0.13%		$15.62$15.34643,944 shs$1.73 billion
05/01/2024$15.02$15.42
+2.66%		$15.49$14.99918,631 shs$1.72 billion
04/30/2024$15.55$15.02
-3.41%		$15.46$15.001.72 million shs$1.68 billion
04/29/2024$15.72$15.55
-1.08%		$15.84$15.54781,336 shs$1.74 billion
04/26/2024$15.76$15.72
-0.25%		$15.98$15.62766,480 shs$1.76 billion
04/25/2024$16.09$15.76
-2.05%		$15.97$15.481.56 million shs$1.77 billion
04/24/2024$16.60$16.09
-3.07%		$16.27$15.342.25 million shs$1.80 billion
04/23/2024$16.58$16.60
+0.12%		$16.80$16.541.86 million shs$1.86 billion
04/22/2024$16.21$16.58
+2.28%		$16.74$16.33804,159 shs$1.86 billion
04/19/2024$16.26$16.21
-0.31%		$16.56$16.141.20 million shs$1.82 billion
04/18/2024$16.10$16.26
+0.99%		$16.57$16.14725,294 shs$1.82 billion
04/17/2024$16.26$16.10
-0.98%		$16.59$16.10692,226 shs$1.80 billion
04/16/2024$16.15$16.26
+0.68%		$16.28$15.92650,220 shs$1.82 billion
04/15/2024$16.44$16.15
-1.76%		$16.60$16.01768,294 shs$1.81 billion
04/12/2024$16.65$16.44
-1.26%		$16.60$16.39529,822 shs$1.85 billion
04/11/2024$16.66$16.65
-0.06%		$16.83$16.53503,477 shs$1.88 billion
04/10/2024$17.12$16.66
-2.69%		$16.91$16.43757,906 shs$1.88 billion
04/09/2024$17.12$17.12$17.27$16.94591,199 shs$1.93 billion
04/08/2024$17.03$17.12
+0.53%		$17.25$17.001.03 million shs$1.93 billion
04/05/2024$16.87$17.03
+0.95%		$17.05$16.74586,191 shs$1.92 billion
04/04/2024$17.23$16.87
-2.09%		$17.56$16.85736,234 shs$1.90 billion
04/03/2024$16.68$17.23
+3.30%		$17.50$16.78695,655 shs$1.94 billion
04/02/2024$17.03$16.68
-2.06%		$16.89$16.63591,846 shs$1.88 billion
04/01/2024$17.40$17.03
-2.13%		$17.40$17.03392,699 shs$1.92 billion
03/29/2024$17.40$17.40$17.56$17.26580,633 shs$1.96 billion
03/28/2024$17.22$17.40
+1.05%		$17.55$17.26580,633 shs$1.96 billion
03/27/2024$17.06$17.22
+0.94%		$17.26$17.09575,955 shs$1.94 billion
03/26/2024$17.15$17.06
-0.52%		$17.26$17.06512,248 shs$1.92 billion
03/25/2024$16.82$17.15
+1.96%		$17.21$16.79624,607 shs$1.93 billion
weirdest stock market marches on (Ad)

For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”

Graham is hosting a “tell all” workshop about his Apex Indicator here
03/22/2024$16.98$16.82
-0.94%		$17.10$16.79468,185 shs$1.90 billion
03/21/2024$16.93$16.98
+0.30%		$17.13$16.79758,226 shs$1.91 billion
03/20/2024$16.56$16.93
+2.23%		$17.03$16.35644,161 shs$1.91 billion
03/19/2024$16.26$16.56
+1.85%		$16.60$16.26695,684 shs$1.87 billion
03/18/2024$16.58$16.26
-1.93%		$16.57$16.25616,891 shs$1.83 billion
03/15/2024$16.44$16.58
+0.85%		$16.63$16.342.26 million shs$1.87 billion
03/14/2024$16.89$16.44
-2.66%		$16.92$16.31882,879 shs$1.85 billion
03/13/2024$16.73$16.89
+0.96%		$16.94$16.67544,850 shs$1.90 billion
03/12/2024$16.56$16.73
+1.03%		$16.78$16.46487,040 shs$1.89 billion
03/11/2024$16.45$16.56
+0.67%		$16.68$16.42809,546 shs$1.87 billion
03/08/2024$16.45$16.45$16.74$16.33548,946 shs$1.85 billion
03/07/2024$16.37$16.45
+0.49%		$16.74$16.30716,873 shs$1.85 billion
03/06/2024$16.34$16.37
+0.18%		$16.50$16.151.25 million shs$1.85 billion
03/05/2024$16.42$16.34
-0.49%		$16.55$16.25639,090 shs$1.84 billion
03/04/2024$16.46$16.42
-0.24%		$16.59$16.35808,337 shs$1.85 billion
03/01/2024$16.26$16.46
+1.23%		$16.47$16.05691,345 shs$1.86 billion
02/29/2024$15.75$16.26
+3.24%		$16.32$15.801.40 million shs$1.83 billion
02/28/2024$15.94$15.75
-1.19%		$16.14$15.721.06 million shs$1.85 billion
02/27/2024$16.11$15.94
-1.06%		$16.30$15.92637,983 shs$1.87 billion
02/26/2024$16.28$16.11
-1.04%		$16.44$16.04643,586 shs$1.89 billion
02/23/2024$16.19$16.28
+0.56%		$16.55$16.16804,325 shs$1.91 billion
02/22/2024$16.13$16.19
+0.37%		$16.22$16.001.21 million shs$1.90 billion
02/21/2024$16.25$16.13
-0.74%		$16.17$15.98691,723 shs$1.90 billion
02/20/2024$16.29$16.25
-0.25%		$16.53$16.08724,509 shs$1.91 billion
02/19/2024$16.29$16.29$16.51$16.15664,900 shs$1.92 billion

Related Companies:
This page (NASDAQ:NAVI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research