Navient Corporation
NAVINASDAQFinancial Services● Active
$7.79
$-0.02(-0.30%)
Market Cap$731839197
P/E Ratio—
52W High$16.07
52W Low$7.33
Navient Corporation（NAVI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
navi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.80
Sep 17, 2021
-67.4% from here
5-Year Low5Y
$7.33
Jun 3, 2026
+5.9% from low
IPO Priceadj.
$16.99
Apr 17, 2014
-54.3% since IPO
1 Year Ago
$13.58
Jun 9, 2025
-42.9% in 1Y
5 Years Ago
$19.07
Jun 8, 2021
-59.3% in 5Y
10 Years Ago
$13.44
Jun 8, 2016
-42.3% in 10Y
Historical Price Data · NAVI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.81 | $7.96 | $7.72 | $7.81 | $7.81 | 253K | -0.06% |
| Jun 5, 2026 | $7.63 | $7.89 | $7.58 | $7.81 | $7.81 | 1.3M | +2.36% |
| Jun 4, 2026 | $7.71 | $8.00 | $7.62 | $7.77 | $7.77 | 2.9M | +0.78% |
| Jun 3, 2026 | $8.01 | $8.01 | $7.33 | $7.44 | $7.44 | 1.6M | -7.12% |
| Jun 2, 2026 | $8.43 | $8.54 | $7.99 | $8.11 | $8.11 | 1.6M | -3.80% |
| Jun 1, 2026 | $8.56 | $8.60 | $8.40 | $8.49 | $8.49 | 1.4M | -0.82% |
| May 29, 2026 | $8.30 | $8.63 | $8.21 | $8.56 | $8.56 | 2.1M | +3.13% |
| May 28, 2026 | $8.08 | $8.36 | $8.07 | $8.31 | $8.31 | 1.1M | +2.85% |
| May 27, 2026 | $8.60 | $8.74 | $8.07 | $8.12 | $8.12 | 1.3M | -5.58% |
| May 26, 2026 | $8.44 | $8.59 | $8.44 | $8.55 | $8.55 | 710K | +1.30% |
| May 22, 2026 | $8.39 | $8.49 | $8.37 | $8.44 | $8.44 | 648K | +0.60% |
| May 21, 2026 | $8.29 | $8.56 | $8.20 | $8.35 | $8.35 | 1.1M | +0.72% |
| May 20, 2026 | $8.26 | $8.50 | $8.12 | $8.31 | $8.31 | 1.2M | +0.61% |
| May 19, 2026 | $8.38 | $8.38 | $8.17 | $8.25 | $8.25 | 700K | -1.55% |
| May 18, 2026 | $8.20 | $8.40 | $8.15 | $8.35 | $8.35 | 939K | +1.83% |
| May 15, 2026 | $8.22 | $8.29 | $8.09 | $8.14 | $8.14 | 962K | -0.97% |
| May 14, 2026 | $7.95 | $8.21 | $7.95 | $8.13 | $8.13 | 961K | +2.26% |
| May 13, 2026 | $8.27 | $8.27 | $7.88 | $7.89 | $7.89 | 1.1M | -4.59% |
| May 12, 2026 | $8.37 | $8.45 | $8.21 | $8.32 | $8.32 | 836K | -0.60% |
| May 11, 2026 | $8.54 | $8.56 | $8.21 | $8.32 | $8.32 | 1.2M | -2.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NAVI
Jan 1 → Dec 31 · 6 years2026-40.0%$13.01 → $7.81
-40.0%
2025-2.8%$13.37 → $13.00
-2.8%
2024-27.0%$18.20 → $13.29
-27.0%
2023+12.1%$16.61 → $18.62
+12.1%
2022-22.1%$21.13 → $16.45
-22.1%
2021+11.9%$18.96 → $21.22
+11.9%
Best Year2023 · +12.1%
Worst Year2026 · -40.0%
Positive Years2 / 6
Avg Annual Return-11.3%
6Y Total Return-58.8%
6Y CAGR~-13.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in NAVI?
If you invested $1,000 in NAVI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$577
Total Return-42.3%
CAGR~-5.3% / yr
Profit$-423
Based on Jun 8, 2016 · $13.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Navient Corporation（NAVI）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NAVI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NAVI 历史股价FMP 日线复权 OHLCV