Navient Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	19.985	20.534	19.752	20.534	16.410	1,910
2022-01-19	20.995	20.995	20.600	20.600	16.462	4,515
2022-01-18	21.730	21.730	21.348	21.348	17.060	901
2022-01-14	21.245	21.280	21.200	21.200	16.942	1,970
2022-01-13	22.330	22.330	22.214	22.214	17.752	308
2022-01-12	21.900	21.968	21.840	21.878	17.484	212
2022-01-11	21.750	21.792	21.640	21.728	17.364	660
2022-01-10	22.230	22.450	21.550	21.550	17.222	281
2022-01-07	22.314	22.314	22.314	22.314	17.832	100
2022-01-06	21.830	21.940	21.830	21.940	17.533	201
2022-01-05	22.115	22.330	22.115	22.250	17.781	944
2022-01-04	21.845	22.048	21.845	22.008	17.588	902
2021-12-31	21.560	21.560	21.128	21.128	16.884	300
2021-12-30	21.510	21.510	21.238	21.267	16.995	801
2021-12-29	21.408	21.408	21.408	21.408	17.108	100
2021-12-23	21.772	21.772	21.628	21.661	17.310	601
2021-12-22	21.422	21.422	21.422	21.422	17.119	400
2021-12-21	20.570	21.000	20.440	21.000	16.782	18,235
2021-12-20	21.045	21.045	19.800	19.841	15.855	5,332
2021-12-17	21.265	21.412	21.050	21.082	16.848	2,219
2021-12-16	21.940	21.940	21.842	21.842	17.455	1,101
2021-12-15	21.325	21.570	21.300	21.562	17.231	593
2021-12-14	21.290	21.534	21.220	21.470	17.158	464
2021-12-13	21.300	21.510	21.230	21.350	17.062	2,394
2021-12-10	20.810	20.820	20.750	20.750	16.582	9,200
2021-12-09	20.800	20.800	20.800	20.800	16.622	1
2021-12-07	21.150	21.150	21.150	21.150	16.902	287
2021-12-06	20.220	20.620	20.220	20.620	16.478	3
2021-12-03	20.000	20.170	19.910	19.910	15.911	63
2021-12-01	19.955	19.955	19.955	19.955	15.819	100
2021-11-30	19.909	20.070	19.526	19.652	15.579	1,514
2021-11-29	20.500	20.500	19.850	19.960	15.823	1,371
2021-11-26	19.820	19.820	19.820	19.820	15.712	116
2021-11-24	20.642	20.642	20.600	20.630	16.354	145
2021-11-23	20.420	20.510	20.420	20.510	16.259	51
2021-11-22	20.200	20.370	20.192	20.370	16.148	6
2021-11-19	19.628	19.850	19.628	19.850	15.736	300
2021-11-18	20.130	20.130	19.690	19.902	15.777	601
2021-11-17	19.950	20.160	19.950	19.955	15.819	4,416
2021-11-16	20.257	20.257	19.827	20.130	15.958	702
2021-11-15	20.460	20.460	20.330	20.430	16.196	4
2021-11-12	20.400	20.680	20.400	20.680	16.394	22
2021-11-11	20.510	20.600	20.510	20.600	16.330	100
2021-11-10	19.910	20.250	19.880	19.880	15.760	2,606
2021-11-09	20.424	20.424	20.090	20.160	15.982	101
2021-11-08	19.870	20.220	19.870	20.220	16.029	101
2021-11-05	19.910	19.910	19.910	19.910	15.783	1
2021-11-04	19.530	19.530	19.150	19.245	15.256	3,834
2021-11-03	19.370	19.702	19.370	19.552	15.500	1,501
2021-11-02	20.330	20.330	19.360	19.480	15.443	2,717
2021-11-01	20.000	20.450	19.930	20.215	16.025	20
2021-10-28	19.480	19.480	19.160	19.380	15.363	911
2021-10-27	19.600	19.930	19.280	19.320	15.316	7,389
2021-10-26	19.636	19.810	19.565	19.665	15.589	1,140
2021-10-25	20.030	20.260	19.870	19.870	15.752	1,646
2021-10-22	20.050	20.313	19.916	20.000	15.855	1,133
2021-10-21	20.300	20.375	19.840	19.840	15.728	477
2021-10-20	19.920	20.225	19.740	20.200	16.013	702
2021-10-19	20.250	20.336	19.995	19.995	15.851	406
2021-10-15	20.472	20.480	20.260	20.279	16.076	201

← NewerPage 14 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.