Navient Corp. historical data
| 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 |
← NewerPage 2 of 2 · 97 trading days
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.