Navient Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	17.680	17.680	17.680	17.680	14.972	27
2023-08-17	17.349	17.425	17.319	17.425	14.756	72
2023-08-16	17.358	17.358	17.318	17.318	14.666	40
2023-08-15	17.298	17.318	17.298	17.318	14.666	31
2023-08-14	17.652	17.652	17.652	17.652	14.949	34
2023-08-11	17.710	17.770	17.690	17.770	15.049	200
2023-08-10	18.110	18.110	18.110	18.110	15.337	345
2023-07-27	18.421	18.941	18.421	18.941	16.040	150
2023-07-20	19.461	19.461	19.461	19.461	16.481	200
2023-07-19	19.635	19.635	19.549	19.549	16.555	770
2023-07-18	19.465	19.495	19.465	19.495	16.509	450
2023-07-17	19.300	19.300	19.300	19.300	16.344	435
2023-07-14	19.200	19.200	18.988	18.988	16.080	2
2023-07-13	19.095	19.095	19.095	19.095	16.171	50
2023-07-12	19.160	19.170	19.160	19.170	16.234	1
2023-07-11	18.930	18.930	18.930	18.930	16.031	167
2023-06-30	18.492	18.508	18.195	18.508	15.674	704
2023-06-29	18.690	18.730	18.690	18.720	15.853	283
2023-06-28	18.425	18.468	18.425	18.468	15.640	800
2023-06-26	18.160	18.160	18.002	18.002	15.245	136
2023-06-20	18.225	18.225	18.225	18.225	15.434	20
2023-06-16	18.828	18.828	18.828	18.828	15.945	151
2023-06-14	19.009	19.009	18.971	18.971	16.066	53
2023-06-13	19.310	19.310	19.310	19.310	16.353	91
2023-06-12	18.665	18.665	18.665	18.665	15.807	139
2023-06-08	17.575	17.575	17.575	17.575	14.884	73
2023-06-06	16.662	16.662	16.662	16.662	14.110	342
2023-06-05	16.200	16.575	16.168	16.555	14.020	569
2023-06-02	16.165	16.165	16.165	16.165	13.689	310
2023-05-30	15.510	15.679	15.291	15.291	12.821	896
2023-05-25	15.120	15.180	15.120	15.165	12.715	3,422
2023-05-24	15.131	15.131	15.131	15.131	12.687	100
2023-05-19	15.660	15.660	15.660	15.660	13.131	100
2023-05-16	15.072	15.131	15.072	15.131	12.687	128
2023-05-15	14.828	15.105	14.828	15.105	12.665	473
2023-05-12	14.871	14.871	14.871	14.871	12.469	100
2023-05-11	14.630	14.765	14.630	14.765	12.380	200
2023-05-10	14.975	14.975	14.525	14.525	12.179	500
2023-05-09	14.802	14.802	14.802	14.802	12.411	100
2023-05-05	15.136	15.156	15.136	15.146	12.700	280
2023-05-04	14.985	14.985	14.640	14.830	12.435	2,244
2023-05-02	16.138	16.138	15.140	15.140	12.695	408
2023-04-28	16.709	16.709	16.709	16.709	14.010	95
2023-04-26	16.271	16.680	16.271	16.680	13.986	200
2023-04-25	16.155	16.155	16.155	16.155	13.546	100
2023-04-24	16.510	16.550	16.379	16.380	13.734	352
2023-04-21	16.350	16.350	16.350	16.350	13.709	40
2023-04-20	16.352	16.352	16.350	16.350	13.709	6
2023-04-14	16.450	16.450	16.450	16.450	13.793	20
2023-04-12	16.085	16.085	16.080	16.080	13.483	9
2023-04-11	16.121	16.121	16.111	16.111	13.508	122
2023-04-03	16.125	16.125	16.029	16.029	13.440	18
2023-03-27	15.522	15.652	15.522	15.652	13.124	117
2023-03-24	15.131	15.131	14.945	14.999	12.576	1,955
2023-03-23	15.472	15.502	15.228	15.228	12.768	703
2023-03-20	15.790	15.820	15.572	15.633	13.108	262
2023-03-17	15.298	15.298	15.198	15.198	12.743	200
2023-03-16	15.429	15.429	15.429	15.429	12.937	100
2023-03-13	15.739	16.082	15.739	16.060	13.466	400
2023-03-08	17.620	17.620	17.620	17.620	14.774	10

← NewerPage 10 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.