Navient Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.450 | 8.880 | 8.351 | 8.400 | 8.400 | 1,215 |
| 2026-10-22 | 8.900 | 8.965 | 8.405 | 8.891 | 8.891 | 6,899 |
| 2026-10-21 | 8.800 | 9.240 | 8.800 | 9.060 | 9.060 | 2 |
| 2026-10-20 | 9.085 | 9.270 | 9.085 | 9.270 | 9.270 | 6 |
| 2026-10-19 | 9.260 | 9.260 | 9.080 | 9.080 | 9.080 | 54 |
| 2026-10-16 | 9.636 | 9.636 | 9.320 | 9.320 | 9.320 | 58 |
| 2026-10-15 | 9.400 | 9.400 | 9.380 | 9.380 | 9.380 | 22 |
| 2026-10-14 | 9.500 | 9.500 | 9.080 | 9.110 | 9.110 | 221 |
| 2026-10-13 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2026-10-12 | 9.090 | 9.380 | 9.090 | 9.380 | 9.380 | 25 |
| 2026-10-07 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 1 |
| 2026-10-05 | 9.170 | 9.170 | 9.070 | 9.070 | 9.070 | 51 |
| 2026-10-02 | 9.175 | 9.190 | 9.175 | 9.190 | 9.190 | 50 |
| 2026-10-01 | 9.200 | 9.200 | 8.960 | 8.990 | 8.990 | 1 |
| 2026-09-30 | 9.200 | 9.200 | 8.960 | 8.960 | 8.960 | 88 |
| 2026-09-29 | 8.860 | 9.000 | 8.860 | 8.995 | 8.995 | 102 |
| 2026-09-28 | 9.120 | 9.120 | 8.998 | 9.000 | 9.000 | 14 |
| 2026-09-25 | 9.500 | 9.500 | 9.000 | 9.015 | 9.015 | 36 |
| 2026-09-24 | 9.140 | 9.230 | 9.120 | 9.230 | 9.230 | 3 |
| 2026-09-23 | 9.390 | 9.630 | 9.085 | 9.200 | 9.200 | 639 |
| 2026-09-22 | 9.660 | 9.660 | 9.300 | 9.300 | 9.300 | 1,036 |
| 2026-09-21 | 9.590 | 9.710 | 9.500 | 9.710 | 9.710 | 3 |
| 2026-09-18 | 9.760 | 9.820 | 9.499 | 9.500 | 9.500 | 10 |
| 2026-09-17 | 9.864 | 10.000 | 9.760 | 10.000 | 10.000 | 42 |
| 2026-09-16 | 10.000 | 10.050 | 9.865 | 9.865 | 9.865 | 2,331 |
| 2026-09-15 | 9.780 | 9.960 | 9.710 | 9.960 | 9.960 | 46 |
| 2026-09-14 | 9.450 | 9.690 | 9.420 | 9.690 | 9.690 | 33 |
| 2026-09-11 | 9.240 | 9.240 | 9.160 | 9.160 | 9.160 | 1 |
| 2026-09-10 | 9.240 | 9.240 | 9.170 | 9.190 | 9.190 | 13 |
| 2026-09-09 | 9.425 | 9.480 | 9.220 | 9.280 | 9.280 | 17 |
| 2026-09-08 | 9.410 | 9.670 | 9.410 | 9.540 | 9.540 | 5 |
| 2026-09-04 | 9.285 | 9.700 | 9.200 | 9.700 | 9.700 | 12 |
| 2026-09-03 | 9.670 | 9.670 | 9.451 | 9.510 | 9.510 | 73 |
| 2026-09-02 | 9.365 | 9.730 | 9.365 | 9.520 | 9.360 | 45 |
| 2026-09-01 | 9.480 | 9.480 | 9.280 | 9.280 | 9.124 | 1 |
| 2026-08-28 | 9.700 | 9.700 | 9.529 | 9.529 | 9.369 | 644 |
| 2026-08-27 | 9.292 | 9.300 | 9.190 | 9.190 | 9.036 | 15 |
| 2026-08-26 | 9.478 | 9.590 | 9.478 | 9.490 | 9.331 | 3 |
| 2026-08-25 | 9.515 | 9.519 | 9.450 | 9.519 | 9.359 | 22 |
| 2026-08-21 | 9.320 | 9.440 | 9.320 | 9.440 | 9.281 | 86 |
| 2026-08-20 | 9.220 | 9.220 | 9.180 | 9.180 | 9.026 | 1 |
| 2026-08-18 | 9.150 | 9.250 | 9.150 | 9.151 | 8.997 | 662 |
| 2026-08-17 | 9.260 | 9.260 | 9.070 | 9.070 | 8.918 | 560 |
| 2026-08-14 | 9.040 | 9.100 | 9.040 | 9.100 | 8.947 | 88 |
| 2026-08-13 | 9.021 | 9.109 | 9.021 | 9.109 | 8.956 | 2,162 |
| 2026-08-12 | 8.610 | 8.610 | 8.460 | 8.460 | 8.318 | 1 |
| 2026-08-11 | 8.540 | 8.760 | 8.540 | 8.680 | 8.534 | 19 |
| 2026-08-10 | 8.900 | 8.945 | 8.425 | 8.475 | 8.333 | 5,011 |
| 2026-08-07 | 9.450 | 9.450 | 8.180 | 8.865 | 8.716 | 3,682 |
| 2026-08-06 | 9.138 | 9.175 | 9.138 | 9.175 | 9.021 | 1,196 |
| 2026-08-04 | 8.910 | 9.258 | 8.870 | 9.258 | 9.102 | 2,762 |
| 2026-07-30 | 8.750 | 8.750 | 8.268 | 8.390 | 8.249 | 965 |
| 2026-07-28 | 8.850 | 8.850 | 8.805 | 8.805 | 8.657 | 138 |
| 2026-07-24 | 8.430 | 8.650 | 8.430 | 8.650 | 8.505 | 1 |
| 2026-07-22 | 8.750 | 8.750 | 8.750 | 8.750 | 8.603 | 1 |
| 2026-07-21 | 8.690 | 8.690 | 8.628 | 8.628 | 8.483 | 30 |
| 2026-07-16 | 8.392 | 8.702 | 8.392 | 8.702 | 8.556 | 51 |
| 2026-07-15 | 8.580 | 8.580 | 8.465 | 8.480 | 8.338 | 62 |
| 2026-07-13 | 8.281 | 8.281 | 8.281 | 8.281 | 8.141 | 13 |
| 2026-07-08 | 8.500 | 8.500 | 8.180 | 8.275 | 8.136 | 56 |
Page 1 of 15 · 841 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1600 USD |
| 2026-06-04 | 0.1600 USD |
| 2026-03-06 | 0.1600 USD |
| 2025-12-05 | 0.1600 USD |
| 2025-09-04 | 0.1600 USD |
| 2025-06-05 | 0.1600 USD |
| 2025-03-07 | 0.1600 USD |
| 2024-12-06 | 0.1600 USD |
| 2024-09-06 | 0.1600 USD |
| 2024-06-07 | 0.1600 USD |
| 2024-02-29 | 0.1600 USD |
| 2023-11-30 | 0.1600 USD |
| 2023-08-31 | 0.1600 USD |
| 2023-06-01 | 0.1600 USD |
| 2023-03-02 | 0.1600 USD |
| 2022-12-01 | 0.1600 USD |
| 2022-09-01 | 0.1600 USD |
| 2022-06-01 | 0.1600 USD |
| 2022-03-03 | 0.1600 USD |
| 2021-12-02 | 0.1600 USD |
| 2021-09-02 | 0.1600 USD |
| 2021-06-03 | 0.1600 USD |
| 2021-03-04 | 0.1600 USD |
| 2020-12-03 | 0.1600 USD |
| 2020-09-03 | 0.1600 USD |
| 2020-06-04 | 0.1600 USD |
| 2020-03-05 | 0.1600 USD |
| 2019-12-05 | 0.1600 USD |
| 2019-09-05 | 0.1600 USD |
| 2019-06-06 | 0.1600 USD |
| 2019-02-28 | 0.1600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.