American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Navient Corporation

NAVI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

NAVI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of NAVI by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Greg Gianforte House / R Purchase $50,001 - $100,000 Jan 28, 2019
Greg Gianforte House / R Sale $15,001 - $50,000 Dec 21, 2018
Bob Corker Senate / R Sale (Full) $1,001 - $15,000 May 20, 2014
NAVI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
NAVI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
NAVI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in NAVI holdings by institutional investors

Insider Trading

Quarterly net insider trading by NAVI's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $10,000 Jul 20, 2026 Issue: Financial Institutions/Investments/Securities
  • $10,000 Apr 20, 2026 Issue: Financial Institutions/Investments/Securities
  • $10,000 Jan 13, 2026 Issue: Education
  • $10,000 Oct 17, 2025 Issue: Education
  • $30,000 Jul 03, 2025 Issue: Education
  • $10,000 Apr 21, 2025 Issue: Financial Institutions/Investments/Securities
  • $30,000 Apr 18, 2025 Issue: Education
  • $30,000 Jan 18, 2025 Issue: Education
  • $43,000 Dec 04, 2024 Issue: Financial Institutions/Investments/Securities Education
  • $91,000 Sep 16, 2024 Issue: Financial Institutions/Investments/Securities Education
  • $165,000 Jan 19, 2024 Issue: Financial Institutions/Investments/Securities Education
  • $180,000 Oct 19, 2023 Issue: Financial Institutions/Investments/Securities Education
  • $220,000 Jul 19, 2023 Issue: Financial Institutions/Investments/Securities Education
  • $380,000 Jan 20, 2023 Issue: Financial Institutions/Investments/Securities Education
  • $340,000 Oct 20, 2022 Issue: Financial Institutions/Investments/Securities Education
  • $630,000 Jul 20, 2022 Issue: Financial Institutions/Investments/Securities Telecommunications Education
  • $300,000 Jul 20, 2022 Issue: Financial Institutions/Investments/Securities Education
  • $360,000 Jan 19, 2022 Issue: None
  • $350,000 Oct 19, 2021 Issue: None
  • $340,000 Jul 19, 2021 Issue: None
  • $630,000 Apr 20, 2021 Issue: None
  • $380,000 Mar 04, 2021 Issue: None
  • $320,000 Oct 19, 2020 Issue: None
  • $750,000 Jul 29, 2020 Issue: None
  • $260,000 Jul 17, 2020 Issue: None
  • $400,000 Jan 17, 2020 Issue: None
  • $320,000 Oct 16, 2019 Issue: Education Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $310,000 Jul 19, 2019 Issue: Education Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $730,000 Apr 18, 2019 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Education
  • $400,000 Jan 18, 2019 Issue: Education Taxation/Internal Revenue Code Telecommunications Budget/Appropriations
  • $420,000 Oct 19, 2018 Issue: Education Budget/Appropriations Taxation/Internal Revenue Code Telecommunications
  • $350,000 Jul 20, 2018 Issue: Taxation/Internal Revenue Code Telecommunications Budget/Appropriations Education
  • $800,000 Apr 19, 2018 Issue: Education Taxation/Internal Revenue Code Telecommunications Budget/Appropriations
  • $360,000 Jan 19, 2018 Issue: Education Telecommunications Taxation/Internal Revenue Code Budget/Appropriations
  • $380,000 Oct 20, 2017 Issue: Education Telecommunications Taxation/Internal Revenue Code Budget/Appropriations
  • $410,000 Jul 19, 2017 Issue: Education Telecommunications Budget/Appropriations Taxation/Internal Revenue Code
  • $1,086,981 Apr 19, 2017 Issue: Education Telecommunications Budget/Appropriations Taxation/Internal Revenue Code
  • $520,000 Jan 19, 2017 Issue: Education Taxation/Internal Revenue Code Telecommunications Budget/Appropriations
  • $400,000 Oct 14, 2016 Issue: Education Budget/Appropriations Telecommunications Taxation/Internal Revenue Code
  • $440,000 Jul 15, 2016 Issue: Education Budget/Appropriations Telecommunications Taxation/Internal Revenue Code
  • $710,000 Apr 15, 2016 Issue: Education Taxation/Internal Revenue Code Budget/Appropriations Telecommunications
  • $410,000 Jan 15, 2016 Issue: Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Education
  • $450,000 Oct 16, 2015 Issue: Education Budget/Appropriations Taxation/Internal Revenue Code Telecommunications
  • $1,015,000 Jul 28, 2015 Issue: Budget/Appropriations Taxation/Internal Revenue Code Education
  • $490,000 Jul 17, 2015 Issue: Budget/Appropriations Taxation/Internal Revenue Code Telecommunications Education
  • $630,000 Jan 19, 2015 Issue: Education Taxation/Internal Revenue Code Banking Budget/Appropriations
  • $519,000 Oct 17, 2014 Issue: Education Banking Taxation/Internal Revenue Code Budget/Appropriations
  • $220,000 Jul 17, 2014 Issue: Budget/Appropriations Banking Education
  • $10,000 Apr 17, 2014 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 17, 2014 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 17, 2013 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 19, 2013 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 20, 2013 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 22, 2013 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 18, 2012 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 16, 2012 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 19, 2012 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 18, 2012 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 19, 2011 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 18, 2011 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 19, 2011 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 17, 2011 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 19, 2010 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 16, 2010 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 16, 2010 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 18, 2010 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 15, 2009 Issue: Taxation/Internal Revenue Code
  • $30,000 Jul 11, 2009 Issue: Taxation/Internal Revenue Code
  • $30,000 Apr 12, 2009 Issue: Taxation/Internal Revenue Code
  • $40,000 Jan 14, 2009 Issue: Taxation/Internal Revenue Code
  • $40,000 Oct 16, 2008 Issue: Taxation/Internal Revenue Code
  • $40,000 Jul 15, 2008 Issue: Taxation/Internal Revenue Code
  • $40,000 Apr 16, 2008 Issue: Taxation/Internal Revenue Code
  • $80,000 Jan 14, 2008 Issue: Taxation/Internal Revenue Code
  • $60,000 Jul 31, 2007 Issue: Taxation/Internal Revenue Code
  • $40,000 Jan 08, 2007 Issue: Taxation/Internal Revenue Code
  • $40,000 Jul 11, 2006 Issue: Taxation/Internal Revenue Code
  • $40,000 Jan 26, 2006 Issue: Taxation/Internal Revenue Code
  • $40,000 Aug 12, 2005 Issue: Taxation/Internal Revenue Code
  • $40,000 Feb 14, 2005 Issue: Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for NAVI

21 former government officials from 13 congressional offices at 10 lobbying firms have lobbied for NAVI, most recently Apr 10, 2026.

  • Mark R. Warner
    Milan Dalal Senate Staff Dir., Senate Banking Subcom on Securities, Insurance, and Investments; Staff Dir., Senate Banking Subcom on National Security, International Trade, and Finance; Senior Economic Advisor, Sen. Mark Warner; Legislative Dir., Rep. Gregory Meeks Formerly with Mark R. Warner · TIGER HILL PARTNERS LLC · Apr 10, 2026
  • Mark Heleen Executive New EVP, Chief Legal Officer & Secretary Formerly EVP, Chief Legal Officer & Secretary · NAVIENT SOLUTIONS, LLC · Dec 04, 2024
  • Ted Cruz
    Hailey Miller Senate New Legislative Aide, Sen. Ted Cruz. Formerly with Ted Cruz · 1607 STRATEGIES, LLC · Oct 15, 2024
  • Gregory W. Meeks
    Ladan Ahmadi House Communications Dir., Rep. Gregory Meeks; Legislative Assistant, Rep. Gregory Meeks Formerly with Gregory W. Meeks · TIGER HILL PARTNERS LLC · Jul 11, 2024
  • Justin Ham Other Government Relations Manager Formerly Government Relations Manager · NAVIENT SOLUTIONS, LLC · Apr 18, 2024
  • Blair Larkins Other New Staff Assistant, Greg Walden 2005-2006, Executive Assistant, Greg Walden 2006-2001 Formerly Staff Assistant, Greg Walden 2005-2006, Executive Assistant, Greg Walden 2006-20 · STUMPTOWN STRATEGIES · Jan 11, 2024
  • Robert Menendez
    Tiffany Shackelford Senate New Judicial LC, Office of Senator Robert Menendez Formerly with Robert Menendez · THE MADISON GROUP · Oct 18, 2022
  • David Vitter
    Travis Johnson Senate New ​Deputy Chief of Staff, Senator David Vitter; Staff Director, Senate Banking Subcommittee on Economic Policy; Legislative Director, Rep John Shadegg; Sr. Legislative Assistant, Rep Tom Price; Staff Assistant, House Committee on Transportation. Formerly with David Vitter · 1607 STRATEGIES, LLC · Jan 19, 2022
See all 21 on the Revolving Door dashboard
Corporate Lobbying

NAVI Estimated quarterly lobbying spending

Revenue Breakdown

NAVI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
NAVI Income Statement
NAVI Balance Sheet
NAVI Cash Flow
U.S. Patents

New NAVI patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to NAVI from public contracts

NAVI News

Recent insights relating to NAVI

CNBC Recommendations

Recent picks made for NAVI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in NAVI

NAVI Analyst Ratings

NAVI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
NAVI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $NAVI stock a Buy, Sell, or Hold?

  • What is the price target for $NAVI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

NAVI Top Shareholders
Shareholder
Shares Held
NAVI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $NAVI stock?

  • Who owns the most shares of $NAVI stock?

  • What funds own $NAVI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

NAVI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view NAVI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About NAVI

Navient Corp provides technology-enabled education finance solutions that simplify complex programs and help millions of people achieve success. The company operates its business in two segments: Federal Education Loans, and Consumer Lending. A majority of its revenue is generated from the Federal Education Loans segment, in which the company owns and manages the Federal Family Education Loan Program (FFELP) loans, generating revenue mainly in the form of net interest income. The Consumer Lending segment owns and manages private education loans and is the master servicer for these portfolios. Through its Earnest brand, the company also refinances and originates in-school private educational loans.

  • Address Herndon, VA
  • Market Cap 889.1 million
  • Employees 670
  • Industrial Classification Security Brokers, Dealers & Flotation Companies

Navient Corporation (NAVI) Historical Stock Prices

Navient Corporation (NAVI) closed at $9.48 on September 22, 2026. Over the past year its adjusted close ranged from $7.17 to $12.56. Daily prices go back to May 1, 2014, 3,117 trading days in all.

  • 1 month+1.98%
  • 3 months+20.76%
  • Year to date-22.89%
  • 1 year-21.77%
  • 3 years-34.06%
  • 5 years-46.53%
  • Max+0.17%
See every congressional and insider trade on the NAVI price chart

Quiver Premium charts NAVI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 9.67 9.73 9.29 9.48 9.48 1,515,992
Sep 21, 2026 9.53 9.73 9.49 9.57 9.57 1,136,727
Sep 18, 2026 9.81 9.82 9.36 9.51 9.51 3,870,331
Sep 17, 2026 9.87 10.03 9.72 9.84 9.84 1,849,852
Sep 16, 2026 9.92 10.15 9.69 9.74 9.74 2,683,178
Sep 15, 2026 9.78 10.07 9.65 10.00 10.00 1,291,856
Sep 14, 2026 9.45 9.80 9.41 9.78 9.78 1,691,125
Sep 11, 2026 9.26 9.47 9.11 9.42 9.42 763,318
Sep 10, 2026 9.23 9.26 9.11 9.15 9.15 1,122,685
Sep 9, 2026 9.42 9.45 9.20 9.28 9.28 1,208,593
Sep 8, 2026 9.54 9.71 9.45 9.47 9.47 1,464,517
Sep 4, 2026$0.16 dividend 9.27 9.85 9.18 9.63 9.63 1,415,157
Sep 3, 2026 9.65 9.73 9.43 9.48 9.32 1,257,144
Sep 2, 2026 9.33 9.74 9.33 9.56 9.40 1,557,763
Sep 1, 2026 9.45 9.52 9.26 9.28 9.13 1,279,699
Aug 31, 2026 9.45 9.61 9.40 9.51 9.36 1,175,600
Aug 28, 2026 9.36 9.75 9.36 9.46 9.30 1,107,179
Aug 27, 2026 9.30 9.39 9.12 9.31 9.16 902,260
Aug 26, 2026 9.48 9.54 9.35 9.37 9.22 653,828
Aug 25, 2026 9.43 9.54 9.28 9.49 9.34 756,338
Aug 24, 2026 9.44 9.57 9.33 9.47 9.31 966,954
Aug 21, 2026 9.19 9.51 9.18 9.45 9.30 859,516
Aug 20, 2026 9.20 9.23 8.99 9.10 8.95 1,024,869
Aug 19, 2026 9.07 9.28 9.07 9.25 9.10 1,249,593
Aug 18, 2026 9.17 9.30 8.95 9.00 8.85 936,587
Aug 17, 2026 9.15 9.36 8.98 9.16 9.01 1,186,236
Aug 14, 2026 9.23 9.31 8.90 9.17 9.02 1,183,183
Aug 13, 2026 8.95 9.32 8.94 9.24 9.09 1,413,233
Aug 12, 2026 8.56 8.89 8.41 8.84 8.70 1,065,161
Aug 11, 2026 8.54 8.73 8.52 8.54 8.40 981,017
Aug 10, 2026 8.81 9.00 8.39 8.47 8.33 2,007,668
Aug 7, 2026 8.79 9.36 8.46 9.08 8.93 3,910,144
Aug 6, 2026 9.13 9.53 8.98 9.49 9.34 2,496,924
Aug 5, 2026 9.34 9.35 9.02 9.06 8.91 833,447
Aug 4, 2026 8.84 9.38 8.84 9.36 9.21 1,245,276
Aug 3, 2026 8.57 8.90 8.57 8.83 8.69 868,113
Jul 31, 2026 8.41 8.54 8.22 8.39 8.25 765,246
Jul 30, 2026 8.60 8.61 8.21 8.45 8.31 819,766
Jul 29, 2026 8.66 8.88 8.66 8.71 8.57 816,203
Jul 28, 2026 8.71 8.88 8.68 8.75 8.61 605,936
Jul 27, 2026 8.39 8.63 8.37 8.61 8.47 775,693
Jul 24, 2026 8.47 8.69 8.18 8.23 8.10 874,096
Jul 23, 2026 8.56 8.62 8.41 8.44 8.30 1,077,376
Jul 22, 2026 8.71 8.71 8.38 8.61 8.47 796,628
Jul 21, 2026 8.58 8.71 8.56 8.68 8.54 613,917
Jul 20, 2026 8.65 8.68 8.52 8.64 8.50 567,940
Jul 17, 2026 8.65 8.72 8.48 8.65 8.51 711,462
Jul 16, 2026 8.55 8.81 8.53 8.67 8.53 664,951
Jul 15, 2026 8.56 8.65 8.41 8.47 8.33 601,605
Jul 14, 2026 8.34 8.53 8.34 8.47 8.33 608,218
Jul 13, 2026 8.30 8.56 8.24 8.43 8.29 918,597
Jul 10, 2026 8.15 8.37 8.15 8.24 8.11 882,405
Jul 9, 2026 8.10 8.21 7.98 8.03 7.90 977,413
Jul 8, 2026 8.27 8.34 8.06 8.08 7.95 881,781
Jul 7, 2026 8.34 8.52 8.22 8.35 8.21 974,795
Jul 6, 2026 8.58 8.63 8.37 8.39 8.25 757,863
Jul 2, 2026 8.82 8.92 8.54 8.61 8.47 769,142
Jul 1, 2026 8.63 8.76 8.52 8.73 8.59 743,973
Jun 30, 2026 8.53 8.61 8.45 8.51 8.37 681,037
Jun 29, 2026 8.66 8.77 8.48 8.53 8.39 1,281,594
Jun 26, 2026 8.50 8.78 8.38 8.70 8.56 2,120,529
Jun 25, 2026 8.38 8.72 8.38 8.46 8.32 1,144,810
Jun 24, 2026 7.98 8.55 7.98 8.43 8.29 1,116,743
Jun 23, 2026 7.98 8.07 7.90 7.98 7.85 1,218,579
Jun 22, 2026 8.05 8.14 7.80 7.87 7.74 1,551,214
Jun 18, 2026 8.05 8.22 8.01 8.09 7.96 2,539,457
Jun 17, 2026 8.22 8.41 7.92 7.97 7.84 2,000,325
Jun 16, 2026 8.08 8.31 8.06 8.24 8.11 1,271,515
Jun 15, 2026 8.03 8.18 7.83 7.97 7.84 970,411
Jun 12, 2026 7.90 8.00 7.86 7.97 7.84 712,550
Jun 11, 2026 7.90 7.92 7.71 7.89 7.76 1,065,853
Jun 10, 2026 7.96 7.99 7.85 7.90 7.77 865,551
Jun 9, 2026 7.81 8.10 7.79 7.95 7.82 1,291,514
Jun 8, 2026 7.81 7.96 7.72 7.78 7.65 1,115,859
Jun 5, 2026$0.16 dividend 7.63 7.89 7.58 7.81 7.68 1,318,740
Jun 4, 2026 7.71 8.00 7.62 7.77 7.49 2,929,393
Jun 3, 2026 8.01 8.01 7.33 7.44 7.17 1,570,819
Jun 2, 2026 8.43 8.54 7.99 8.11 7.82 1,588,294
Jun 1, 2026 8.56 8.60 8.39 8.49 8.18 1,444,669
May 29, 2026 8.30 8.63 8.21 8.56 8.25 2,118,396
May 28, 2026 8.08 8.36 8.07 8.31 8.01 1,051,161
May 27, 2026 8.60 8.74 8.07 8.12 7.83 1,308,647
May 26, 2026 8.44 8.59 8.44 8.55 8.24 709,739
May 22, 2026 8.39 8.49 8.37 8.44 8.13 648,391
May 21, 2026 8.29 8.55 8.20 8.35 8.05 1,120,001
May 20, 2026 8.26 8.50 8.12 8.31 8.01 1,183,458
May 19, 2026 8.38 8.38 8.17 8.25 7.95 700,134
May 18, 2026 8.20 8.40 8.15 8.35 8.05 939,176
May 15, 2026 8.22 8.29 8.09 8.14 7.85 961,627
May 14, 2026 7.95 8.21 7.95 8.13 7.84 961,331
May 13, 2026 8.27 8.27 7.88 7.89 7.61 1,105,706
May 12, 2026 8.37 8.45 8.21 8.32 8.02 835,871
May 11, 2026 8.54 8.55 8.21 8.32 8.02 1,207,078
May 8, 2026 8.79 8.79 8.52 8.54 8.23 560,980
May 7, 2026 8.73 8.95 8.73 8.79 8.47 837,929
May 6, 2026 8.83 8.96 8.72 8.73 8.41 1,076,346
May 5, 2026 8.98 9.03 8.66 8.71 8.40 818,366
May 4, 2026 9.11 9.19 8.92 8.98 8.66 838,088
May 1, 2026 9.34 9.34 9.11 9.17 8.84 2,188,596
Apr 30, 2026 9.51 9.57 9.09 9.24 8.91 1,424,446
Apr 29, 2026 9.58 9.84 9.14 9.51 9.17 2,012,764
Apr 28, 2026 8.96 9.21 8.96 9.17 8.84 954,368
Apr 27, 2026 8.91 9.13 8.84 8.89 8.57 784,446
Apr 24, 2026 8.76 9.05 8.76 8.95 8.63 717,191
Apr 23, 2026 8.87 8.92 8.62 8.84 8.52 797,182
Apr 22, 2026 8.98 9.04 8.80 8.93 8.61 852,832
Apr 21, 2026 9.07 9.16 8.95 8.98 8.66 834,956
Apr 20, 2026 8.73 9.09 8.73 9.01 8.69 1,185,771
Apr 17, 2026 8.51 8.89 8.50 8.87 8.55 1,131,741
Apr 16, 2026 8.40 8.57 8.37 8.38 8.08 1,185,286
Apr 15, 2026 8.30 8.51 8.27 8.44 8.13 810,818
Apr 14, 2026 8.16 8.29 8.12 8.28 7.98 675,965
Apr 13, 2026 7.86 8.21 7.80 8.16 7.87 982,768
Apr 10, 2026 8.30 8.30 7.91 7.94 7.65 761,058
Apr 9, 2026 8.53 8.55 8.21 8.30 8.00 847,879
Apr 8, 2026 8.68 8.79 8.53 8.62 8.31 994,153
Apr 7, 2026 8.31 8.51 8.25 8.50 8.19 960,134
Apr 6, 2026 8.24 8.38 8.21 8.35 8.05 653,275
Apr 2, 2026 8.17 8.36 8.08 8.30 8.00 682,752
Apr 1, 2026 8.23 8.41 8.17 8.29 7.99 709,188
Mar 31, 2026 8.11 8.26 8.03 8.18 7.88 1,213,131
Mar 30, 2026 8.11 8.19 8.04 8.10 7.81 857,424
Mar 27, 2026 8.20 8.20 8.03 8.07 7.78 668,948
Mar 26, 2026 8.17 8.29 8.12 8.23 7.93 807,213
Mar 25, 2026 8.27 8.32 7.97 8.17 7.88 658,086
Mar 24, 2026 8.18 8.31 8.06 8.14 7.85 1,211,405
Mar 23, 2026 8.27 8.39 8.07 8.24 7.94 910,193
Mar 20, 2026 8.13 8.18 7.97 8.04 7.75 2,682,483
Mar 19, 2026 8.07 8.18 7.93 8.11 7.82 776,594
Mar 18, 2026 8.16 8.25 8.05 8.11 7.82 925,218
Mar 17, 2026 8.34 8.40 8.07 8.22 7.92 950,403
Mar 16, 2026 8.16 8.37 8.15 8.26 7.96 918,135
Mar 13, 2026 8.08 8.17 7.86 8.13 7.84 1,260,602
Mar 12, 2026 7.96 8.10 7.91 8.06 7.77 882,479
Mar 11, 2026 8.09 8.14 7.91 8.11 7.82 919,320
Mar 10, 2026 8.27 8.34 8.07 8.13 7.84 754,477
Mar 9, 2026 8.15 8.27 7.95 8.25 7.95 1,327,894
Mar 6, 2026$0.16 dividend 8.21 8.32 8.00 8.30 8.00 859,289
Mar 5, 2026 8.61 8.74 8.46 8.56 8.10 862,967
Mar 4, 2026 8.63 8.77 8.52 8.68 8.21 682,978
Mar 3, 2026 8.47 8.66 8.30 8.60 8.13 779,148
Mar 2, 2026 8.53 8.71 8.36 8.62 8.15 1,223,108
Feb 27, 2026 8.87 8.87 8.50 8.79 8.31 1,549,640
Feb 26, 2026 8.93 9.05 8.80 8.99 8.50 952,952
Feb 25, 2026 8.80 8.91 8.55 8.91 8.43 878,871
Feb 24, 2026 8.98 9.10 8.71 8.72 8.25 1,158,319
Feb 23, 2026 9.36 9.38 8.96 8.99 8.50 1,098,021
Feb 20, 2026 9.39 9.65 9.34 9.37 8.86 845,633
Feb 19, 2026 9.48 9.55 9.42 9.50 8.98 757,944
Feb 18, 2026 9.48 9.63 9.39 9.55 9.03 1,464,488
Feb 17, 2026 9.34 9.51 9.14 9.48 8.96 1,639,044
Feb 13, 2026 9.45 9.62 9.33 9.34 8.83 827,598
Feb 12, 2026 9.84 10.05 9.35 9.39 8.88 1,318,629
Feb 11, 2026 9.85 9.98 9.69 9.84 9.30 1,456,677
Feb 10, 2026 10.02 10.18 9.89 9.90 9.36 822,826
Feb 9, 2026 10.00 10.07 9.92 10.03 9.48 952,299
Feb 6, 2026 10.11 10.37 9.96 10.05 9.50 786,435
Feb 5, 2026 10.04 10.05 9.79 10.01 9.47 867,889
Feb 4, 2026 10.13 10.33 10.03 10.05 9.50 1,009,537
Feb 3, 2026 9.90 10.33 9.72 10.01 9.47 1,577,404
Feb 2, 2026 9.83 10.28 9.58 9.98 9.44 1,672,097
Jan 30, 2026 9.75 9.97 9.52 9.81 9.28 3,131,248
Jan 29, 2026 9.76 10.04 9.35 9.88 9.34 2,753,191
Jan 28, 2026 11.80 11.92 9.77 9.81 9.28 2,647,147
Jan 27, 2026 12.07 12.10 11.92 12.04 11.39 684,460
Jan 26, 2026 12.03 12.18 11.92 12.09 11.43 507,653
Jan 23, 2026 12.21 12.29 11.96 12.08 11.42 542,151
Jan 22, 2026 12.29 12.48 12.21 12.23 11.57 520,440
Jan 21, 2026 12.00 12.32 11.92 12.25 11.59 891,406
Jan 20, 2026 12.22 12.34 11.84 11.97 11.32 706,286
Jan 16, 2026 12.58 12.94 12.47 12.51 11.83 612,254
Jan 15, 2026 12.41 12.52 12.27 12.51 11.83 763,567
Jan 14, 2026 12.07 12.46 11.86 12.41 11.74 814,011
Jan 13, 2026 12.41 12.41 12.05 12.07 11.41 617,978
Jan 12, 2026 12.85 12.94 12.32 12.37 11.70 971,607
Jan 9, 2026 13.08 13.15 12.61 13.00 12.29 747,453
Jan 8, 2026 12.80 13.17 12.80 13.12 12.41 809,621
Jan 7, 2026 12.84 12.85 12.60 12.82 12.12 712,233
Jan 6, 2026 12.94 13.06 12.66 12.84 12.14 1,217,364
Jan 5, 2026 12.71 13.19 12.71 13.01 12.30 901,279
Jan 2, 2026 13.01 13.06 12.74 12.78 12.09 911,151
Dec 31, 2025 12.92 13.01 12.86 13.00 12.29 657,087
Dec 30, 2025 12.84 12.96 12.84 12.91 12.21 655,180
Dec 29, 2025 12.92 12.95 12.77 12.86 12.16 419,169
Dec 26, 2025 12.95 12.99 12.89 12.94 12.24 345,912
Dec 24, 2025 12.91 13.05 12.91 12.96 12.26 300,972
Dec 23, 2025 13.03 13.10 12.89 12.92 12.22 490,388
Dec 22, 2025 13.08 13.21 12.90 13.04 12.33 587,996
Dec 19, 2025 13.22 13.30 13.02 13.08 12.37 2,033,877
Dec 18, 2025 13.29 13.36 12.84 13.28 12.56 753,400
Dec 17, 2025 13.20 13.48 13.08 13.20 12.48 782,464
Dec 16, 2025 12.87 13.09 12.85 13.05 12.34 1,106,059
Dec 15, 2025 12.81 12.90 12.71 12.80 12.11 987,763
Dec 12, 2025 13.05 13.10 12.67 12.74 12.05 1,109,849
Dec 11, 2025 12.85 13.06 12.81 12.95 12.25 1,334,482
Dec 10, 2025 12.42 12.90 12.42 12.83 12.13 2,453,501
Dec 9, 2025 12.34 12.52 12.07 12.44 11.76 1,073,336
Dec 8, 2025 12.43 12.52 12.19 12.42 11.74 808,355
Dec 5, 2025$0.16 dividend 12.28 12.49 12.24 12.39 11.72 723,876
Dec 4, 2025 12.53 12.68 12.40 12.45 11.62 1,043,735
Dec 3, 2025 12.60 12.77 12.59 12.60 11.76 1,259,190
Dec 2, 2025 12.38 12.71 12.36 12.60 11.76 1,148,412
Dec 1, 2025 12.28 12.52 12.11 12.35 11.53 759,157
Nov 28, 2025 12.60 12.60 12.02 12.40 11.58 381,217
Nov 26, 2025 12.52 12.63 12.46 12.48 11.65 940,589
Nov 25, 2025 11.94 12.63 11.94 12.56 11.73 1,293,694
Nov 24, 2025 11.84 11.98 11.65 11.83 11.04 1,563,876
Nov 21, 2025 11.57 12.18 11.55 11.87 11.08 1,166,469
Nov 20, 2025 11.69 11.94 11.39 11.51 10.75 1,138,629
Nov 19, 2025 11.41 11.71 11.38 11.65 10.88 703,910
Nov 18, 2025 11.33 11.52 11.25 11.46 10.70 917,302
Nov 17, 2025 12.00 12.00 11.31 11.34 10.59 792,269
Nov 14, 2025 12.12 12.14 11.90 12.07 11.27 875,612
Nov 13, 2025 12.15 12.32 12.12 12.20 11.39 636,968
Nov 12, 2025 11.76 12.23 11.76 12.22 11.41 657,595
Nov 11, 2025 11.78 11.85 11.72 11.78 11.00 389,318
Nov 10, 2025 11.74 11.78 11.60 11.74 10.96 343,528
Nov 7, 2025 11.67 11.75 11.60 11.72 10.94 475,813
Nov 6, 2025 11.89 11.91 11.65 11.67 10.89 690,571
Nov 5, 2025 12.00 12.09 11.79 11.89 11.10 696,849
Nov 4, 2025 12.17 12.18 11.87 12.00 11.20 664,426
Nov 3, 2025 12.16 12.27 11.94 12.20 11.39 800,976
Oct 31, 2025 11.90 12.26 11.81 12.23 11.42 1,134,302
Oct 30, 2025 11.50 12.24 11.50 11.99 11.19 1,419,613
Oct 29, 2025 12.33 12.63 11.47 11.67 10.89 1,956,794
Oct 28, 2025 12.89 12.97 12.75 12.94 12.08 609,932
Oct 27, 2025 12.84 13.09 12.84 12.92 12.06 402,191
Oct 24, 2025 12.89 13.01 12.74 12.82 11.97 809,465
Oct 23, 2025 12.58 12.76 12.57 12.69 11.85 437,127
Oct 22, 2025 12.54 12.70 12.47 12.62 11.78 429,085
Oct 21, 2025 12.43 12.64 12.38 12.48 11.65 431,551
Oct 20, 2025 12.21 12.43 12.21 12.39 11.57 416,802
Oct 17, 2025 12.14 12.41 12.14 12.19 11.38 443,502
Oct 16, 2025 12.49 12.54 12.08 12.16 11.35 459,172
Oct 15, 2025 12.48 12.67 12.45 12.52 11.68 432,973
Oct 14, 2025 12.05 12.55 12.00 12.47 11.64 540,494
Oct 13, 2025 12.03 12.23 11.93 12.18 11.37 618,910
Oct 10, 2025 12.33 12.37 11.91 11.95 11.16 763,341
Oct 9, 2025 12.43 12.45 12.27 12.32 11.50 666,632
Oct 8, 2025 12.64 12.73 12.43 12.44 11.61 637,677
Oct 7, 2025 12.87 12.99 12.42 12.60 11.76 1,374,119
Oct 6, 2025 13.32 13.45 12.83 12.86 12.01 793,308
Oct 3, 2025 13.19 13.42 13.19 13.29 12.41 831,700
Oct 2, 2025 13.20 13.35 13.04 13.16 12.29 1,020,347
Oct 1, 2025 13.10 13.50 13.06 13.23 12.35 1,230,832
Sep 30, 2025 13.10 13.23 12.89 13.15 12.28 1,041,527
Sep 29, 2025 12.87 13.12 12.71 13.09 12.22 851,937
Sep 26, 2025 12.89 12.89 12.66 12.83 11.98 705,509
Sep 25, 2025 12.99 12.99 12.77 12.85 12.00 576,129
Sep 24, 2025 12.91 13.11 12.91 12.99 12.13 587,481
Sep 23, 2025 13.01 13.17 12.87 12.92 12.06 807,455
Sep 22, 2025 13.22 13.37 12.88 12.98 12.12 1,153,259

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Navient Corporation Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at NAVI, per a recent SEC DEF 14A filing. We estimate that the median employee at NAVIENT CORP is paid $56,452.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation