Navient Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	18.140	18.140	18.035	18.035	15.122	130
2023-03-03	18.038	18.038	18.038	18.038	15.124	28
2023-02-27	18.245	18.245	18.108	18.108	15.048	342
2023-02-23	18.216	18.216	18.216	18.216	15.139	1
2023-02-21	18.291	18.311	18.225	18.278	15.190	178
2023-02-17	18.612	18.612	18.607	18.607	15.463	1,100
2023-02-16	18.671	18.865	18.671	18.865	15.678	150
2023-02-08	18.842	18.842	18.842	18.842	15.658	75
2023-02-07	18.970	18.970	18.970	18.970	15.765	37
2023-02-06	18.529	18.895	18.529	18.895	15.702	2,266
2023-02-02	18.630	18.630	18.630	18.630	15.482	100
2023-02-01	18.960	18.961	18.828	18.828	15.647	723
2023-01-30	18.495	18.690	18.495	18.690	15.532	569
2023-01-27	19.249	19.249	19.145	19.145	15.910	580
2023-01-26	18.838	18.838	18.838	18.838	15.655	12
2023-01-25	18.315	18.670	18.100	18.184	15.112	421
2023-01-24	17.705	17.720	17.570	17.570	14.601	140
2023-01-23	17.790	17.795	17.790	17.795	14.788	21
2023-01-18	17.657	17.657	17.445	17.445	14.497	115
2023-01-17	17.618	17.618	17.455	17.525	14.564	162
2023-01-11	17.134	17.134	17.119	17.119	14.227	89
2023-01-09	17.040	17.040	17.040	17.040	14.161	100
2023-01-06	16.785	16.785	16.785	16.785	13.949	6
2023-01-03	16.591	16.591	16.591	16.591	13.787	31
2022-12-22	16.101	16.101	16.101	16.101	13.380	100
2022-12-12	16.415	16.415	16.415	16.415	13.641	125
2022-12-09	16.360	16.360	16.360	16.360	13.596	95
2022-12-06	16.720	16.720	16.600	16.600	13.795	2
2022-12-05	16.825	16.825	16.825	16.825	13.982	70
2022-12-01	16.691	16.780	16.691	16.780	13.945	106
2022-11-22	16.138	16.138	16.138	16.138	13.283	57
2022-11-18	15.475	15.475	15.475	15.475	12.738	10
2022-11-16	15.840	15.875	15.840	15.875	13.067	60
2022-11-11	16.205	16.205	16.205	16.205	13.339	80
2022-11-10	15.975	15.975	15.975	15.975	13.149	65
2022-11-08	15.410	15.568	15.410	15.568	12.814	200
2022-11-04	14.901	14.901	14.901	14.901	12.265	100
2022-11-03	14.425	14.460	14.325	14.325	11.791	401
2022-11-02	15.097	15.097	15.097	15.097	12.427	360
2022-11-01	15.215	15.215	15.155	15.155	12.474	478
2022-10-31	14.980	14.981	14.970	14.970	12.322	500
2022-10-28	15.208	15.208	14.982	14.982	12.332	1,700
2022-10-27	14.652	14.652	14.652	14.652	12.060	800
2022-10-26	15.515	15.515	14.895	14.895	12.260	1,725
2022-10-25	15.420	16.005	15.420	16.005	13.174	251
2022-10-24	15.480	15.480	15.480	15.480	12.742	1
2022-10-11	14.588	15.205	14.588	15.205	12.515	280
2022-10-07	14.921	14.921	14.921	14.921	12.281	8
2022-10-05	15.160	15.160	15.160	15.160	12.478	1
2022-09-30	14.240	14.970	14.240	14.970	12.322	290
2022-09-26	13.400	13.400	13.390	13.390	11.021	42
2022-09-20	14.015	14.015	13.972	13.972	11.501	114
2022-09-16	14.020	14.125	13.980	13.989	11.515	280
2022-09-15	13.795	13.795	13.795	13.795	11.355	40
2022-09-09	14.590	14.590	14.313	14.420	11.869	165
2022-09-01	15.205	15.205	14.875	14.875	12.244	120
2022-08-31	15.479	15.479	15.479	15.479	12.609	12
2022-08-30	15.225	15.225	15.152	15.152	12.343	31
2022-08-26	16.530	16.598	16.325	16.349	13.318	524
2022-08-25	16.665	16.684	16.620	16.620	13.539	124

← NewerPage 11 of 14 · 835 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.