Navient Stock Price History
NASDAQ: NAVIFinanceInvestment Bankers/Brokers/ServiceUSD
9.11-0.16 (-1.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NAVI price history at a glance
The price history for Navient (NAVI) on this page begins on April 14, 2014, when the stock closed at $16.99; it most recently closed at $9.11 on October 5, 2026. The highest price in this record is $23.80, reached on September 13, 2021; the latest close is 61.7% below that peak. Across the 11 complete calendar years in the table, NAVI finished higher in 4 and lower in 7. Its best year was 2021 (+116.1%) and its worst was 2015 (-47.5%).
Over roughly 12 years the share price changed -46.4%, a -4.9% compound annual price return (excluding dividends). In the last 12 months alone, NAVI has lost 26.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $23.80
- Date of high
- Sep 13, 2021
- Low since 2014
- $4.07
- Date of low
- Mar 16, 2020
- 52-week high
- $13.48
- 52-week low
- $7.33
- Last close
- $9.11
NAVI returns
1 week
-0.87%
1 month
-1.83%
3 months
+10.56%
6 months
+14.74%
Year to date
-29.92%
1 year
-26.06%
3 years
-47.34%
5 years
-54.40%
NAVI price return, excluding dividends.
NAVI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.11 | -28.72% |
| 2025 | 12.78 | -2.67% |
| 2024 | 13.13 | -29.48% |
| 2023 | 18.62 | +13.19% |
| 2022 | 16.45 | -22.48% |
| 2021 | 21.22 | +116.09% |
| 2020 | 9.82 | -27.63% |
| 2019 | 13.57 | +38.05% |
| 2018 | 9.83 | -26.20% |
| 2017 | 13.32 | -18.93% |
| 2016 | 16.43 | +43.49% |
| 2015 | 11.45 | -47.53% |
| 2014* | 21.82 | +28.43% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
NAVI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.31 | 9.33 | 9.06 | 9.11 | -1.73% | |
| 9.00 | 9.32 | 9.00 | 9.27 | +2.54% | |
| 8.86 | 9.16 | 8.82 | 9.04 | +1.23% | |
| 9.09 | 9.13 | 8.91 | 8.93 | -1.22% | |
| 9.08 | 9.15 | 8.95 | 9.04 | -1.63% | |
| 9.27 | 9.30 | 9.12 | 9.19 | +0.88% | |
| 9.10 | 9.19 | 8.84 | 9.11 | +0.44% | |
| 9.16 | 9.16 | 8.89 | 9.07 | 0.00% | |
| 8.86 | 9.23 | 8.75 | 9.07 | +2.37% | |
| 9.04 | 9.10 | 8.77 | 8.86 | -2.85% | |
| 9.30 | 9.33 | 9.00 | 9.12 | -1.94% | |
| 9.13 | 9.35 | 9.04 | 9.30 | +1.53% | |
| 9.39 | 9.48 | 9.06 | 9.16 | -3.38% | |
| 9.67 | 9.73 | 9.29 | 9.48 | -0.94% | |
| 9.53 | 9.74 | 9.50 | 9.57 | +0.63% | |
| 9.81 | 9.83 | 9.36 | 9.51 | -3.35% | |
| 9.87 | 10.03 | 9.72 | 9.84 | +1.03% | |
| 9.92 | 10.15 | 9.69 | 9.74 | -2.60% | |
| 9.78 | 10.07 | 9.65 | 10.00 | +2.25% | |
| 9.45 | 9.81 | 9.41 | 9.78 | +3.82% | |
| 9.26 | 9.47 | 9.11 | 9.42 | +2.95% | |
| 9.23 | 9.26 | 9.11 | 9.15 | -1.40% | |
| 9.42 | 9.45 | 9.20 | 9.28 | -2.01% | |
| 9.54 | 9.71 | 9.45 | 9.47 | -1.66% | |
| 9.27 | 9.85 | 9.18 | 9.63 | +1.58% | |
| 9.65 | 9.73 | 9.43 | 9.48 | -0.84% | |
| 9.33 | 9.75 | 9.33 | 9.56 | +3.02% | |
| 9.45 | 9.52 | 9.26 | 9.28 | -2.42% | |
| 9.45 | 9.61 | 9.40 | 9.51 | +0.53% | |
| 9.36 | 9.75 | 9.36 | 9.46 | +1.61% | |
| 9.30 | 9.39 | 9.12 | 9.31 | -0.64% | |
| 9.48 | 9.54 | 9.35 | 9.37 | -1.26% | |
| 9.43 | 9.55 | 9.28 | 9.49 | +0.21% | |
| 9.44 | 9.58 | 9.33 | 9.47 | +0.21% | |
| 9.19 | 9.51 | 9.18 | 9.45 | +3.85% | |
| 9.20 | 9.23 | 8.99 | 9.10 | -1.62% | |
| 9.07 | 9.28 | 9.07 | 9.25 | +2.78% | |
| 9.17 | 9.30 | 8.95 | 9.00 | -1.75% | |
| 9.15 | 9.36 | 8.99 | 9.16 | -0.11% | |
| 9.23 | 9.31 | 8.90 | 9.17 | -0.76% | |
| 8.95 | 9.32 | 8.94 | 9.24 | +4.52% | |
| 8.56 | 8.89 | 8.42 | 8.84 | +3.51% | |
| 8.54 | 8.73 | 8.52 | 8.54 | +0.83% | |
| 8.81 | 9.00 | 8.39 | 8.47 | -6.72% | |
| 8.79 | 9.36 | 8.46 | 9.08 | -4.32% | |
| 9.13 | 9.53 | 8.98 | 9.49 | +4.75% | |
| 9.34 | 9.35 | 9.02 | 9.06 | -3.21% | |
| 8.84 | 9.38 | 8.84 | 9.36 | +6.00% | |
| 8.57 | 8.90 | 8.57 | 8.83 | +5.24% | |
| 8.41 | 8.54 | 8.22 | 8.39 | -0.71% | |
| 8.60 | 8.61 | 8.21 | 8.45 | -2.99% | |
| 8.66 | 8.88 | 8.66 | 8.71 | -0.46% | |
| 8.71 | 8.88 | 8.68 | 8.75 | +1.63% | |
| 8.39 | 8.63 | 8.37 | 8.61 | +4.62% | |
| 8.47 | 8.69 | 8.18 | 8.23 | -2.49% | |
| 8.56 | 8.62 | 8.41 | 8.44 | -1.97% | |
| 8.71 | 8.71 | 8.38 | 8.61 | -0.81% | |
| 8.58 | 8.72 | 8.56 | 8.68 | +0.46% | |
| 8.65 | 8.68 | 8.52 | 8.64 | -0.12% | |
| 8.65 | 8.72 | 8.48 | 8.65 | -0.23% | |
| 8.55 | 8.82 | 8.53 | 8.67 | +2.36% | |
| 8.56 | 8.66 | 8.42 | 8.47 | 0.00% | |
| 8.34 | 8.53 | 8.34 | 8.47 | +0.47% | |
| 8.30 | 8.56 | 8.24 | 8.43 | +2.31% | |
| 8.15 | 8.37 | 8.15 | 8.24 | +2.62% | |
| 8.10 | 8.21 | 7.98 | 8.03 | -0.62% | |
| 8.27 | 8.34 | 8.07 | 8.08 | -3.23% | |
| 8.34 | 8.52 | 8.23 | 8.35 | -0.48% | |
| 8.58 | 8.63 | 8.37 | 8.39 | -2.56% | |
| 8.82 | 8.92 | 8.54 | 8.61 | -1.37% | |
| 8.63 | 8.76 | 8.52 | 8.73 | +2.59% | |
| 8.53 | 8.61 | 8.45 | 8.51 | -0.23% | |
| 8.66 | 8.77 | 8.48 | 8.53 | -1.95% | |
| 8.50 | 8.78 | 8.38 | 8.70 | +2.84% | |
| 8.38 | 8.72 | 8.38 | 8.46 | +0.36% | |
| 7.98 | 8.55 | 7.98 | 8.43 | +5.64% | |
| 7.98 | 8.07 | 7.90 | 7.98 | +1.40% | |
| 8.05 | 8.14 | 7.80 | 7.87 | -2.72% | |
| 8.05 | 8.23 | 8.01 | 8.09 | +1.51% | |
| 8.22 | 8.42 | 7.93 | 7.97 | -3.28% | |
| 8.08 | 8.31 | 8.06 | 8.24 | +3.39% | |
| 8.03 | 8.18 | 7.83 | 7.97 | 0.00% | |
| 7.90 | 8.00 | 7.86 | 7.97 | +1.01% | |
| 7.90 | 7.93 | 7.72 | 7.89 | -0.13% | |
| 7.96 | 7.99 | 7.85 | 7.90 | -0.63% | |
| 7.81 | 8.10 | 7.79 | 7.95 | +2.19% | |
| 7.81 | 7.96 | 7.72 | 7.78 | -0.38% | |
| 7.63 | 7.89 | 7.58 | 7.81 | +0.51% | |
| 7.71 | 8.00 | 7.62 | 7.77 | +4.44% | |
| 8.01 | 8.01 | 7.33 | 7.44 | -8.26% | |
| 8.43 | 8.54 | 7.99 | 8.11 | -4.48% | |
| 8.56 | 8.60 | 8.40 | 8.49 | -0.82% | |
| 8.30 | 8.63 | 8.21 | 8.56 | +3.01% | |
| 8.08 | 8.36 | 8.07 | 8.31 | +2.34% | |
| 8.60 | 8.74 | 8.07 | 8.12 | -5.03% | |
| 8.44 | 8.59 | 8.44 | 8.55 | +1.30% | |
| 8.39 | 8.49 | 8.37 | 8.44 | +1.08% | |
| 8.29 | 8.56 | 8.20 | 8.35 | +0.48% | |
| 8.26 | 8.50 | 8.12 | 8.31 | +0.73% | |
| 8.38 | 8.38 | 8.17 | 8.25 | -1.20% | |
| 8.20 | 8.40 | 8.15 | 8.35 | +2.58% | |
| 8.22 | 8.29 | 8.09 | 8.14 | +0.12% | |
| 7.95 | 8.21 | 7.95 | 8.13 | +3.04% | |
| 8.27 | 8.27 | 7.88 | 7.89 | -5.17% | |
| 8.37 | 8.45 | 8.21 | 8.32 | 0.00% | |
| 8.54 | 8.56 | 8.21 | 8.32 | -2.58% | |
| 8.79 | 8.79 | 8.52 | 8.54 | -2.84% | |
| 8.73 | 8.95 | 8.73 | 8.79 | +0.69% | |
| 8.83 | 8.96 | 8.72 | 8.73 | +0.23% | |
| 8.98 | 9.03 | 8.67 | 8.71 | -3.01% | |
| 9.11 | 9.19 | 8.92 | 8.98 | -2.07% | |
| 9.34 | 9.34 | 9.11 | 9.17 | -0.76% | |
| 9.51 | 9.57 | 9.09 | 9.24 | -2.84% | |
| 9.58 | 9.84 | 9.15 | 9.51 | +3.71% | |
| 8.96 | 9.22 | 8.96 | 9.17 | +3.15% | |
| 8.91 | 9.13 | 8.84 | 8.89 | -0.67% | |
| 8.76 | 9.05 | 8.76 | 8.95 | +1.24% | |
| 8.87 | 8.92 | 8.62 | 8.84 | -1.01% | |
| 8.98 | 9.04 | 8.81 | 8.93 | -0.56% | |
| 9.07 | 9.16 | 8.95 | 8.98 | -0.33% | |
| 8.73 | 9.09 | 8.73 | 9.01 | +1.58% | |
| 8.51 | 8.89 | 8.50 | 8.87 | +5.85% | |
| 8.40 | 8.57 | 8.37 | 8.38 | -0.71% | |
| 8.30 | 8.51 | 8.27 | 8.44 | +1.93% | |
| 8.16 | 8.29 | 8.12 | 8.28 | +1.47% | |
| 7.86 | 8.21 | 7.80 | 8.16 | +2.77% | |
| 8.30 | 8.30 | 7.91 | 7.94 | -4.34% | |
| 8.53 | 8.55 | 8.22 | 8.30 | -3.71% | |
| 8.68 | 8.79 | 8.53 | 8.62 | +1.41% | |
| 8.31 | 8.51 | 8.25 | 8.50 | +1.80% | |
| 8.24 | 8.38 | 8.21 | 8.35 | +0.60% | |
| 8.17 | 8.36 | 8.08 | 8.30 | +0.12% | |
| 8.23 | 8.41 | 8.17 | 8.29 | +1.34% | |
| 8.11 | 8.26 | 8.03 | 8.18 | +0.99% | |
| 8.11 | 8.19 | 8.04 | 8.10 | +0.37% | |
| 8.20 | 8.20 | 8.03 | 8.07 | -1.94% | |
| 8.17 | 8.29 | 8.13 | 8.23 | +0.73% | |
| 8.27 | 8.32 | 7.97 | 8.17 | +0.37% | |
| 8.18 | 8.31 | 8.06 | 8.14 | -1.21% | |
| 8.27 | 8.39 | 8.07 | 8.24 | +2.49% | |
| 8.13 | 8.18 | 7.98 | 8.04 | -0.86% | |
| 8.07 | 8.18 | 7.94 | 8.11 | 0.00% | |
| 8.16 | 8.25 | 8.06 | 8.11 | -1.34% | |
| 8.34 | 8.40 | 8.08 | 8.22 | -0.48% | |
| 8.16 | 8.37 | 8.15 | 8.26 | +1.60% | |
| 8.08 | 8.17 | 7.86 | 8.13 | +0.87% | |
| 7.96 | 8.10 | 7.91 | 8.06 | -0.62% | |
| 8.09 | 8.14 | 7.91 | 8.11 | -0.25% | |
| 8.27 | 8.34 | 8.07 | 8.13 | -1.45% | |
| 8.15 | 8.27 | 7.95 | 8.25 | -0.60% | |
| 8.21 | 8.32 | 8.00 | 8.30 | -3.04% | |
| 8.61 | 8.74 | 8.46 | 8.56 | -1.38% | |
| 8.63 | 8.77 | 8.52 | 8.68 | +0.93% | |
| 8.47 | 8.66 | 8.30 | 8.60 | -0.23% | |
| 8.53 | 8.72 | 8.36 | 8.62 | -1.93% | |
| 8.87 | 8.87 | 8.50 | 8.79 | -2.22% | |
| 8.93 | 9.05 | 8.81 | 8.99 | +0.90% | |
| 8.80 | 8.91 | 8.56 | 8.91 | +2.18% | |
| 8.98 | 9.10 | 8.71 | 8.72 | -3.00% | |
| 9.36 | 9.38 | 8.96 | 8.99 | -4.06% | |
| 9.39 | 9.66 | 9.34 | 9.37 | -1.37% | |
| 9.48 | 9.55 | 9.42 | 9.50 | -0.52% | |
| 9.48 | 9.63 | 9.39 | 9.55 | +0.74% | |
| 9.34 | 9.51 | 9.15 | 9.48 | +1.50% | |
| 9.45 | 9.63 | 9.33 | 9.34 | -0.53% | |
| 9.84 | 10.05 | 9.35 | 9.39 | -4.57% | |
| 9.85 | 9.98 | 9.69 | 9.84 | -0.61% | |
| 10.02 | 10.18 | 9.89 | 9.90 | -1.30% | |
| 10.00 | 10.07 | 9.92 | 10.03 | -0.20% | |
| 10.11 | 10.37 | 9.97 | 10.05 | +0.40% | |
| 10.04 | 10.06 | 9.79 | 10.01 | -0.40% | |
| 10.13 | 10.33 | 10.03 | 10.05 | +0.40% | |
| 9.90 | 10.33 | 9.72 | 10.01 | +0.30% | |
| 9.83 | 10.28 | 9.58 | 9.98 | +1.73% | |
| 9.75 | 9.98 | 9.52 | 9.81 | -0.71% | |
| 9.76 | 10.05 | 9.35 | 9.88 | +0.71% | |
| 11.80 | 11.92 | 9.77 | 9.81 | -18.52% | |
| 12.07 | 12.10 | 11.92 | 12.04 | -0.41% | |
| 12.03 | 12.18 | 11.92 | 12.09 | +0.08% | |
| 12.21 | 12.29 | 11.97 | 12.08 | -1.23% | |
| 12.29 | 12.49 | 12.21 | 12.23 | -0.16% | |
| 12.00 | 12.32 | 11.92 | 12.25 | +2.34% | |
| 12.22 | 12.34 | 11.84 | 11.97 | -4.32% | |
| 12.58 | 12.94 | 12.47 | 12.51 | 0.00% | |
| 12.41 | 12.52 | 12.27 | 12.51 | +0.81% | |
| 12.07 | 12.46 | 11.86 | 12.41 | +2.82% | |
| 12.41 | 12.41 | 12.05 | 12.07 | -2.43% | |
| 12.85 | 12.94 | 12.32 | 12.37 | -4.85% | |
| 13.08 | 13.15 | 12.61 | 13.00 | -0.91% | |
| 12.80 | 13.17 | 12.80 | 13.12 | +2.34% | |
| 12.84 | 12.85 | 12.60 | 12.82 | -0.16% | |
| 12.94 | 13.06 | 12.66 | 12.84 | -1.31% | |
| 12.71 | 13.19 | 12.71 | 13.01 | +1.80% | |
| 13.01 | 13.06 | 12.75 | 12.78 | -1.69% | |
| 12.92 | 13.01 | 12.86 | 13.00 | +0.70% | |
| 12.84 | 12.96 | 12.84 | 12.91 | +0.39% | |
| 12.92 | 12.95 | 12.77 | 12.86 | -0.62% | |
| 12.95 | 12.99 | 12.89 | 12.94 | -0.15% | |
| 12.91 | 13.06 | 12.91 | 12.96 | +0.31% | |
| 13.03 | 13.10 | 12.89 | 12.92 | -0.92% | |
| 13.08 | 13.21 | 12.90 | 13.04 | -0.31% | |
| 13.22 | 13.30 | 13.02 | 13.08 | -1.51% | |
| 13.29 | 13.36 | 12.84 | 13.28 | +0.61% | |
| 13.20 | 13.48 | 13.08 | 13.20 | +1.15% | |
| 12.87 | 13.09 | 12.85 | 13.05 | +1.95% | |
| 12.81 | 12.91 | 12.71 | 12.80 | +0.47% | |
| 13.05 | 13.10 | 12.67 | 12.74 | -1.62% | |
| 12.85 | 13.06 | 12.82 | 12.95 | +0.94% | |
| 12.42 | 12.90 | 12.42 | 12.83 | +3.14% | |
| 12.34 | 12.52 | 12.07 | 12.44 | +0.16% | |
| 12.43 | 12.52 | 12.19 | 12.42 | +0.24% | |
| 12.28 | 12.50 | 12.24 | 12.39 | -0.48% | |
| 12.53 | 12.68 | 12.41 | 12.45 | -1.19% | |
| 12.60 | 12.77 | 12.59 | 12.60 | 0.00% | |
| 12.38 | 12.72 | 12.36 | 12.60 | +2.02% | |
| 12.28 | 12.52 | 12.11 | 12.35 | -0.40% | |
| 12.60 | 12.60 | 12.02 | 12.40 | -0.64% | |
| 12.52 | 12.63 | 12.46 | 12.48 | -0.64% | |
| 11.94 | 12.63 | 11.94 | 12.56 | +6.17% | |
| 11.84 | 11.99 | 11.66 | 11.83 | -0.34% | |
| 11.57 | 12.18 | 11.56 | 11.87 | +3.13% | |
| 11.69 | 11.94 | 11.40 | 11.51 | -1.20% | |
| 11.41 | 11.71 | 11.38 | 11.65 | +1.66% | |
| 11.33 | 11.52 | 11.25 | 11.46 | +1.06% | |
| 12.00 | 12.00 | 11.32 | 11.34 | -6.05% | |
| 12.12 | 12.15 | 11.91 | 12.07 | -1.07% | |
| 12.15 | 12.33 | 12.12 | 12.20 | -0.16% | |
| 11.76 | 12.23 | 11.76 | 12.22 | +3.74% | |
| 11.78 | 11.85 | 11.72 | 11.78 | +0.34% | |
| 11.74 | 11.78 | 11.60 | 11.74 | +0.17% | |
| 11.67 | 11.75 | 11.60 | 11.72 | +0.43% | |
| 11.89 | 11.92 | 11.65 | 11.67 | -1.85% | |
| 12.00 | 12.09 | 11.79 | 11.89 | -0.92% | |
| 12.17 | 12.18 | 11.87 | 12.00 | -1.64% | |
| 12.16 | 12.27 | 11.94 | 12.20 | -0.25% | |
| 11.90 | 12.26 | 11.81 | 12.23 | +2.00% | |
| 11.50 | 12.25 | 11.50 | 11.99 | +2.74% | |
| 12.33 | 12.63 | 11.47 | 11.67 | -9.81% | |
| 12.89 | 12.97 | 12.75 | 12.94 | +0.15% | |
| 12.84 | 13.09 | 12.84 | 12.92 | +0.78% | |
| 12.89 | 13.01 | 12.74 | 12.82 | +1.02% | |
| 12.58 | 12.76 | 12.57 | 12.69 | +0.55% | |
| 12.54 | 12.70 | 12.47 | 12.62 | +1.12% | |
| 12.43 | 12.64 | 12.38 | 12.48 | +0.73% | |
| 12.21 | 12.43 | 12.21 | 12.39 | +1.64% | |
| 12.14 | 12.41 | 12.14 | 12.19 | +0.25% | |
| 12.49 | 12.54 | 12.08 | 12.16 | -2.84% | |
| 12.48 | 12.67 | 12.45 | 12.52 | +0.36% | |
| 12.05 | 12.56 | 12.00 | 12.47 | +2.38% | |
| 12.03 | 12.23 | 11.93 | 12.18 | +1.92% | |
| 12.33 | 12.37 | 11.91 | 11.95 | -3.00% | |
| 12.43 | 12.45 | 12.27 | 12.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NAVI chart for longer ranges.