Navient(GB:0K5R)
$6.27-0.01 (-0.16%)
GB:0K5R
Navient historical prices
$6.27
At close:-0.01 (-0.16%)
Navient (0K5R) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.90 | 6.37 | 5.90 | 6.27 | 6.27 | -0.16% | 2,001 | 2.34 |
| Nov 11, 2026 | 6.75 | 6.75 | 6.28 | 6.28 | 6.28 | -10.95% | 16,220 | 27.15 |
| Nov 10, 2026 | 7.59 | 7.66 | 7.05 | 7.05 | 7.05 | -13.57% | 6,521 | 12.34 |
| Nov 09, 2026 | 8.52 | 8.52 | 8.10 | 8.17 | 8.17 | +0.13% | 9 | 0.02 |
| Nov 06, 2026 | 9.17 | 9.17 | 8.12 | 8.16 | 8.16 | -7.70% | 135 | 0.26 |
| Nov 05, 2026 | 8.80 | 9.08 | 8.80 | 8.84 | 8.84 | -1.23% | 1,662 | 2.87 |
| Nov 04, 2026 | 8.48 | 8.95 | 8.48 | 8.95 | 8.95 | +5.05% | 10,746 | 22.99 |
| Nov 03, 2026 | 8.99 | 8.99 | 8.52 | 8.52 | 8.52 | -4.38% | 1,000 | 2.13 |
| Nov 02, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | +6.83% | 4 | 0.01 |
| Oct 29, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 8.39 | 8.45 | 8.34 | 8.34 | 8.34 | -1.82% | 500 | 0.99 |
| Oct 27, 2026 | 8.47 | 8.63 | 8.41 | 8.50 | 8.50 | +0.71% | 702 | 1.38 |
| Oct 26, 2026 | 8.65 | 8.65 | 8.44 | 8.44 | 8.44 | +0.43% | 1,001 | 2.02 |
| Oct 23, 2026 | 8.45 | 8.88 | 8.35 | 8.40 | 8.40 | -5.52% | 1,216 | 2.55 |
| Oct 22, 2026 | 8.90 | 8.97 | 8.41 | 8.89 | 8.89 | -1.88% | 6,899 | 18.75 |
| Oct 21, 2026 | 8.80 | 9.24 | 8.80 | 9.06 | 9.06 | -2.27% | 3 | 0.01 |
| Oct 20, 2026 | 9.09 | 9.27 | 9.09 | 9.27 | 9.27 | +2.09% | 5 | 0.01 |
| Oct 19, 2026 | 9.26 | 9.26 | 9.08 | 9.08 | 9.08 | -2.58% | 54 | 0.15 |
| Oct 16, 2026 | 9.64 | 9.64 | 9.32 | 9.32 | 9.32 | -0.64% | 58 | 0.16 |
| Oct 15, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | +2.96% | 30 | 0.08 |
| Oct 14, 2026 | 9.50 | 9.50 | 9.08 | 9.11 | 9.11 | -2.15% | 221 | 0.61 |
| Oct 13, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.75% | 0 | 0.00 |
| Oct 12, 2026 | 9.09 | 9.38 | 9.09 | 9.38 | 9.38 | +5.16% | 26 | 0.07 |
| Oct 09, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.64% | 0 | 0.00 |
| Oct 06, 2026 | 9.07 | 9.17 | 9.07 | 9.07 | 9.07 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 9.17 | 9.17 | 9.07 | 9.07 | 9.07 | -1.32% | 51 | 0.14 |
| Oct 02, 2026 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | +2.22% | 50 | 0.14 |
| Oct 01, 2026 | 9.20 | 9.20 | 8.96 | 8.99 | 8.99 | +0.33% | 1 | 0.00 |
| Sep 30, 2026 | 9.20 | 9.20 | 8.96 | 8.96 | 8.96 | -0.39% | 88 | 0.24 |
| Sep 29, 2026 | 8.86 | 9.00 | 8.86 | 9.00 | 9.00 | -0.06% | 102 | 0.28 |
| Sep 28, 2026 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | -0.17% | 14 | 0.04 |
| Sep 25, 2026 | 9.50 | 9.50 | 9.00 | 9.02 | 9.02 | -2.33% | 36 | 0.10 |
| Sep 24, 2026 | 9.14 | 9.23 | 9.12 | 9.23 | 9.23 | +0.33% | 4 | 0.01 |
| Sep 23, 2026 | 9.39 | 9.63 | 9.09 | 9.20 | 9.20 | -1.08% | 639 | 1.81 |
| Sep 22, 2026 | 9.66 | 9.66 | 9.30 | 9.30 | 9.30 | -4.22% | 1,036 | 3.07 |
| Sep 21, 2026 | 9.59 | 9.71 | 9.50 | 9.71 | 9.71 | +2.21% | 4 | 0.01 |
| Sep 18, 2026 | 9.76 | 9.82 | 9.50 | 9.50 | 9.50 | -5.00% | 10 | 0.03 |
| Sep 17, 2026 | 9.86 | 10.00 | 9.76 | 10.00 | 10.00 | +1.37% | 43 | 0.13 |
| Sep 16, 2026 | 10.00 | 10.05 | 9.87 | 9.87 | 9.87 | -0.95% | 2,332 | 7.66 |
| Sep 15, 2026 | 9.78 | 9.96 | 9.71 | 9.96 | 9.96 | +2.79% | 48 | 0.16 |
| Sep 14, 2026 | 9.45 | 9.69 | 9.42 | 9.69 | 9.69 | +5.79% | 33 | 0.11 |
| Sep 11, 2026 | 9.24 | 9.24 | 9.16 | 9.16 | 9.16 | -0.33% | 0 | 0.00 |
| Sep 10, 2026 | 9.24 | 9.24 | 9.17 | 9.19 | 9.19 | -0.96% | 12 | 0.04 |
| Sep 09, 2026 | 9.43 | 9.48 | 9.22 | 9.28 | 9.28 | -2.74% | 17 | 0.05 |
| Sep 08, 2026 | 9.41 | 9.67 | 9.41 | 9.54 | 9.54 | -1.65% | 5 | 0.02 |
| Sep 07, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.29 | 9.70 | 9.20 | 9.70 | 9.70 | +2.00% | 12 | 0.04 |
