Navient Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	8.600	8.700	8.547	8.610	8.465	87
2026-07-02	8.940	8.940	8.605	8.605	8.460	36
2026-07-01	8.650	8.650	8.640	8.640	8.495	45
2026-06-29	8.660	8.690	8.580	8.600	8.456	119
2026-06-25	8.430	8.610	8.430	8.560	8.416	2
2026-06-24	8.100	8.430	7.980	8.430	8.288	258
2026-06-23	7.980	8.040	7.960	8.020	7.885	7
2026-06-22	8.150	8.150	8.048	8.100	7.964	42
2026-06-17	8.261	8.350	8.261	8.261	8.122	6
2026-06-16	8.080	8.295	8.080	8.170	8.033	637
2026-06-15	8.110	8.150	7.932	7.932	7.799	6
2026-06-12	8.090	8.090	7.901	7.910	7.777	100
2026-06-11	7.900	7.900	7.798	7.798	7.667	277
2026-06-10	7.960	7.960	7.911	7.911	7.778	2
2026-06-09	7.850	8.000	7.850	8.000	7.866	506
2026-06-08	7.920	7.990	7.760	7.780	7.649	11
2026-06-05	7.720	7.720	7.720	7.720	7.590	2,720
2026-06-04	7.675	7.849	7.661	7.790	7.659	4,166
2026-06-03	8.080	8.080	7.529	7.530	7.246	7,572
2026-06-02	8.540	8.540	8.400	8.450	8.131	86
2026-06-01	8.670	8.740	8.580	8.580	8.257	120
2026-05-29	8.408	8.460	8.408	8.460	8.141	390
2026-05-28	8.070	8.275	8.070	8.275	7.963	390
2026-05-26	8.440	8.560	8.440	8.550	8.228	261
2026-05-21	8.500	8.500	8.300	8.300	7.987	14
2026-05-18	8.160	8.331	8.160	8.330	8.016	72
2026-05-14	8.010	8.130	8.010	8.130	7.824	16
2026-05-13	8.280	8.280	8.020	8.020	7.718	174
2026-05-12	8.328	8.335	8.220	8.320	8.006	324
2026-05-11	8.400	8.400	8.250	8.250	7.939	26
2026-05-08	8.580	8.580	8.580	8.580	8.257	1
2026-05-07	8.730	8.870	8.730	8.851	8.517	294
2026-05-06	8.830	8.931	8.830	8.931	8.594	89
2026-05-05	9.010	9.030	8.990	9.000	8.661	285
2026-05-01	9.420	9.420	9.200	9.200	8.853	1
2026-04-29	9.580	9.757	9.279	9.380	9.026	171
2026-04-27	8.909	8.909	8.909	8.909	8.573	6
2026-04-22	9.010	9.120	8.890	8.935	8.598	129
2026-04-21	9.035	9.060	9.000	9.000	8.661	2
2026-04-20	8.840	8.970	8.780	8.940	8.603	632
2026-04-16	8.320	8.445	8.320	8.415	8.098	406
2026-04-15	8.390	8.480	8.320	8.470	8.151	152
2026-04-13	7.860	8.010	7.790	7.970	7.670	1,154
2026-04-10	8.287	8.287	7.931	7.931	7.632	2,100
2026-04-09	8.550	8.550	8.309	8.309	7.995	3,275
2026-04-08	8.750	8.750	8.639	8.659	8.333	2,257
2026-04-07	8.330	8.420	8.330	8.400	8.083	9
2026-04-01	8.350	8.350	8.231	8.300	7.987	35
2026-03-31	8.110	8.112	8.058	8.080	7.775	282
2026-03-30	8.260	8.260	8.260	8.260	7.949	1
2026-03-25	8.250	8.400	8.039	8.050	7.747	20
2026-03-24	8.350	8.350	8.200	8.200	7.891	3
2026-03-20	8.200	8.200	8.010	8.065	7.761	501
2026-03-19	8.025	8.065	8.025	8.065	7.761	90
2026-03-18	8.200	8.201	8.135	8.170	7.862	312
2026-03-17	8.279	8.279	8.180	8.180	7.872	100
2026-03-16	8.240	8.309	8.219	8.220	7.910	1,004
2026-03-13	8.170	8.170	7.900	7.900	7.602	2
2026-03-11	8.160	8.160	8.040	8.040	7.737	4
2026-03-10	8.450	8.450	8.259	8.290	7.977	1,741

← NewerPage 2 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.