Navient Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	16.295	16.295	16.295	16.295	13.274	13
2022-08-23	16.385	16.445	16.352	16.445	13.396	436
2022-08-22	16.348	16.460	16.348	16.460	13.408	300
2022-08-19	17.074	17.074	16.675	16.675	13.584	260
2022-08-18	17.105	17.105	17.105	17.105	13.934	60
2022-08-17	16.800	17.009	16.800	17.009	13.856	11
2022-08-16	17.225	17.225	17.225	17.225	14.032	100
2022-08-15	16.885	16.885	16.885	16.885	13.755	180
2022-08-10	16.495	16.495	16.450	16.450	13.400	101
2022-08-09	16.082	16.082	16.082	16.082	13.100	300
2022-08-08	16.025	16.385	16.025	16.385	13.347	2,300
2022-08-05	15.970	15.970	15.629	15.710	12.797	102
2022-08-02	16.205	16.205	16.085	16.085	13.103	250
2022-08-01	16.530	16.530	16.445	16.525	13.461	248
2022-07-29	16.080	16.380	16.002	16.380	13.343	5,500
2022-07-28	16.775	16.775	16.085	16.268	13.252	3,147
2022-07-27	16.770	17.000	16.615	16.615	13.535	3,844
2022-07-26	15.660	15.660	15.409	15.409	12.552	100
2022-07-14	14.495	14.495	14.450	14.450	11.771	100
2022-07-13	14.325	14.825	14.325	14.825	12.077	600
2022-07-12	14.820	14.820	14.820	14.820	12.072	1
2022-07-11	14.825	14.825	14.765	14.765	12.028	201
2022-07-07	14.695	14.695	14.695	14.695	11.971	100
2022-07-06	14.540	14.540	14.540	14.540	11.844	100
2022-07-05	14.046	14.395	14.046	14.385	11.718	500
2022-07-01	14.291	14.291	13.995	14.170	11.543	601
2022-06-30	13.830	13.830	13.795	13.795	11.237	200
2022-06-29	14.110	14.110	13.955	14.035	11.433	201
2022-06-27	14.462	14.551	14.342	14.551	11.853	300
2022-06-24	13.995	14.332	13.995	14.275	11.628	444
2022-06-23	13.405	13.454	13.365	13.365	10.887	1,000
2022-06-22	13.220	13.545	13.220	13.428	10.939	300
2022-06-21	13.401	13.470	13.005	13.335	10.863	2,411
2022-06-17	12.845	13.235	12.745	13.195	10.749	1,940
2022-06-16	12.785	12.785	12.500	12.555	10.227	500
2022-06-15	13.905	13.905	13.905	13.905	11.327	1,757
2022-06-14	13.409	13.409	13.409	13.409	10.923	14
2022-06-13	13.540	13.540	13.342	13.342	10.868	886
2022-06-10	14.429	14.429	14.270	14.270	11.624	200
2022-06-09	15.040	15.065	14.863	15.040	12.252	720
2022-06-08	15.670	15.670	15.205	15.225	12.402	400
2022-06-07	15.318	15.820	15.300	15.820	12.887	4,326
2022-06-06	15.492	15.562	15.492	15.550	12.667	212
2022-06-01	15.740	15.745	15.500	15.610	12.716	113
2022-05-31	16.038	16.038	16.038	16.038	12.934	12
2022-05-27	15.980	15.980	15.980	15.980	12.888	1
2022-05-26	15.902	15.902	15.902	15.902	12.825	100
2022-05-25	14.720	15.195	14.720	15.132	12.203	751
2022-05-24	15.280	15.280	14.504	14.547	11.732	1,251
2022-05-23	15.805	15.870	15.733	15.733	12.688	400
2022-05-20	15.715	15.715	15.215	15.215	12.271	540
2022-05-19	15.690	15.690	15.670	15.670	12.638	100
2022-05-18	15.975	15.975	15.975	15.975	12.883	100
2022-05-17	16.205	16.305	16.205	16.305	13.150	480
2022-05-16	15.119	15.565	15.119	15.565	12.553	300
2022-05-13	15.320	15.680	15.320	15.680	12.646	200
2022-05-12	15.120	15.120	14.710	14.710	11.863	351
2022-05-11	15.565	15.565	15.565	15.565	12.553	5
2022-05-10	15.870	15.870	15.270	15.270	12.315	151
2022-05-09	15.860	15.860	15.810	15.810	12.750	1

← NewerPage 12 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.