Navient Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.220	16.400	16.205	16.400	13.226	201
2022-05-05	16.470	16.470	16.470	16.470	13.283	16
2022-05-04	16.370	16.695	16.370	16.695	13.464	101
2022-05-03	15.960	16.315	15.960	16.315	13.158	250
2022-04-29	16.235	16.235	16.235	16.235	13.093	100
2022-04-26	16.730	16.730	16.730	16.730	13.492	1
2022-04-25	15.965	16.682	15.965	16.682	13.453	531
2022-04-21	17.105	17.105	17.105	17.105	13.795	30
2022-04-20	17.130	17.130	17.130	17.130	13.815	155
2022-04-19	17.420	17.420	17.420	17.420	14.049	1
2022-04-13	16.425	16.425	16.425	16.425	13.246	100
2022-04-12	16.365	16.365	16.325	16.325	13.166	201
2022-04-11	16.202	16.202	16.108	16.120	13.000	487
2022-04-07	16.410	16.410	16.200	16.330	13.170	541
2022-04-06	16.820	17.060	16.820	17.060	13.759	20
2022-04-05	16.892	17.240	16.892	17.240	13.904	650
2022-04-04	16.930	16.930	16.616	16.616	13.400	72
2022-04-01	17.105	17.215	16.865	17.215	13.884	480
2022-03-29	17.350	17.920	17.350	17.920	14.452	200
2022-03-28	17.047	17.047	16.658	16.830	13.573	300
2022-03-24	16.900	17.005	16.900	17.002	13.712	300
2022-03-23	17.045	17.045	17.045	17.045	13.746	11
2022-03-22	17.608	17.608	17.608	17.608	14.201	11
2022-03-18	16.995	16.995	16.995	16.995	13.706	11
2022-03-17	17.180	17.388	17.180	17.388	14.023	19
2022-03-16	17.085	17.085	17.085	17.085	13.779	146
2022-03-15	16.760	16.920	16.580	16.580	13.371	126
2022-03-14	16.890	16.890	16.525	16.525	13.327	1
2022-03-10	16.170	16.234	16.170	16.234	13.092	13
2022-03-09	16.665	16.665	16.665	16.665	13.440	100
2022-03-08	16.495	16.495	16.245	16.248	13.104	300
2022-03-07	16.320	16.320	15.870	15.940	12.855	391
2022-03-04	16.860	16.860	16.370	16.370	13.202	206
2022-03-03	16.940	16.940	16.940	16.940	13.662	2
2022-03-02	17.510	17.600	17.181	17.600	14.065	22
2022-03-01	17.375	17.375	17.020	17.060	13.633	401
2022-02-28	17.570	17.750	17.314	17.323	13.844	500
2022-02-25	17.940	17.940	17.885	17.885	14.293	500
2022-02-24	16.800	17.115	16.800	17.000	13.585	918
2022-02-23	18.315	18.320	17.758	17.838	14.255	3,184
2022-02-22	18.198	18.600	18.175	18.185	14.532	2,200
2022-02-18	18.092	18.603	18.092	18.340	14.656	2,676
2022-02-17	18.610	18.610	18.285	18.285	14.612	1,401
2022-02-16	18.972	18.972	18.930	18.970	15.160	100
2022-02-15	17.750	18.910	17.750	18.910	15.112	100
2022-02-14	18.660	18.660	18.660	18.660	14.912	100
2022-02-11	19.012	19.075	18.535	18.535	14.812	875
2022-02-10	18.810	19.142	18.810	19.142	15.297	300
2022-02-07	18.078	18.233	17.970	18.233	14.571	800
2022-02-04	17.525	17.777	17.521	17.777	14.206	378
2022-02-03	17.704	17.704	17.704	17.704	14.148	140
2022-02-02	17.490	17.490	17.236	17.340	13.857	801
2022-02-01	17.480	17.563	17.039	17.545	14.021	518
2022-01-31	16.480	17.210	16.480	17.118	13.680	1,181
2022-01-28	16.160	16.450	16.160	16.450	13.146	466
2022-01-27	16.350	16.790	16.170	16.790	13.418	804
2022-01-26	17.280	17.535	16.610	16.620	13.282	3,234
2022-01-25	18.150	18.484	17.995	18.400	14.704	2,327
2022-01-24	18.130	18.420	17.665	17.770	14.201	2,539
2022-01-21	19.580	19.580	19.104	19.215	15.356	2,130

← NewerPage 13 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.