Navient Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-09 | 8.260 | 8.360 | 8.000 | 8.000 | 7.698 | 79 |
| 2026-03-06 | 8.070 | 8.070 | 8.022 | 8.022 | 7.720 | 413 |
| 2026-03-05 | 8.720 | 8.720 | 8.619 | 8.620 | 8.141 | 14 |
| 2026-03-04 | 8.690 | 8.690 | 8.560 | 8.560 | 8.084 | 2 |
| 2026-03-03 | 8.350 | 8.590 | 8.349 | 8.349 | 7.885 | 29 |
| 2026-03-02 | 8.530 | 8.620 | 8.530 | 8.620 | 8.141 | 4 |
| 2026-02-26 | 9.000 | 9.000 | 9.000 | 9.000 | 8.500 | 7 |
| 2026-02-25 | 8.920 | 8.920 | 8.600 | 8.629 | 8.150 | 58 |
| 2026-02-24 | 9.030 | 9.120 | 8.992 | 9.120 | 8.613 | 3 |
| 2026-02-23 | 9.440 | 9.440 | 9.085 | 9.145 | 8.637 | 116 |
| 2026-02-20 | 9.510 | 9.655 | 9.450 | 9.580 | 9.048 | 357 |
| 2026-02-19 | 9.465 | 9.530 | 9.456 | 9.499 | 8.971 | 45 |
| 2026-02-18 | 9.550 | 9.550 | 9.530 | 9.530 | 9.001 | 500 |
| 2026-02-17 | 9.290 | 9.290 | 9.285 | 9.285 | 8.769 | 400 |
| 2026-02-13 | 9.430 | 9.640 | 9.420 | 9.550 | 9.019 | 338 |
| 2026-02-12 | 9.565 | 9.565 | 9.500 | 9.500 | 8.972 | 301 |
| 2026-02-11 | 9.925 | 9.925 | 9.810 | 9.810 | 9.265 | 343 |
| 2026-02-10 | 10.030 | 10.030 | 10.030 | 10.030 | 9.473 | 2 |
| 2026-02-09 | 10.000 | 10.069 | 9.988 | 9.988 | 9.433 | 60 |
| 2026-02-06 | 10.350 | 10.350 | 10.020 | 10.050 | 9.492 | 50 |
| 2026-02-05 | 9.842 | 9.843 | 9.842 | 9.843 | 9.296 | 28 |
| 2026-02-04 | 10.130 | 10.144 | 10.130 | 10.144 | 9.581 | 5 |
| 2026-02-03 | 9.601 | 10.250 | 9.601 | 10.050 | 9.492 | 82 |
| 2026-02-02 | 9.800 | 9.880 | 9.669 | 9.669 | 9.132 | 76 |
| 2026-01-30 | 9.860 | 9.860 | 9.590 | 9.770 | 9.227 | 43 |
| 2026-01-29 | 10.040 | 10.040 | 9.440 | 9.440 | 8.916 | 2,100 |
| 2026-01-28 | 11.731 | 11.731 | 10.460 | 10.499 | 9.915 | 523 |
| 2026-01-26 | 11.955 | 12.120 | 11.955 | 11.982 | 11.316 | 1,571 |
| 2026-01-23 | 12.232 | 12.233 | 12.232 | 12.233 | 11.553 | 100 |
| 2026-01-21 | 12.170 | 12.170 | 12.170 | 12.170 | 11.494 | 3 |
| 2026-01-20 | 12.131 | 12.131 | 12.040 | 12.040 | 11.371 | 10 |
| 2026-01-16 | 12.500 | 12.500 | 12.500 | 12.500 | 11.806 | 5 |
| 2026-01-12 | 12.850 | 12.850 | 12.850 | 12.850 | 12.136 | 20 |
| 2026-01-09 | 13.150 | 13.150 | 12.760 | 12.760 | 12.051 | 108 |
| 2026-01-08 | 13.139 | 13.139 | 13.139 | 13.139 | 12.409 | 34 |
| 2026-01-07 | 12.840 | 12.840 | 12.766 | 12.766 | 12.057 | 21 |
| 2026-01-02 | 13.010 | 13.010 | 13.010 | 13.010 | 12.287 | 1 |
| 2025-12-22 | 13.070 | 13.070 | 13.070 | 13.070 | 12.344 | 76 |
| 2025-12-19 | 13.220 | 13.220 | 13.220 | 13.220 | 12.486 | 7 |
| 2025-12-18 | 12.835 | 12.835 | 12.835 | 12.835 | 12.122 | 1,391 |
| 2025-12-17 | 13.338 | 13.470 | 13.337 | 13.470 | 12.722 | 401 |
| 2025-12-15 | 12.735 | 12.735 | 12.735 | 12.735 | 12.027 | 35 |
| 2025-12-11 | 12.955 | 12.955 | 12.955 | 12.955 | 12.235 | 268 |
| 2025-12-10 | 12.600 | 12.701 | 12.600 | 12.700 | 11.994 | 575 |
| 2025-12-09 | 12.360 | 12.460 | 12.360 | 12.422 | 11.732 | 4,004 |
| 2025-12-08 | 12.190 | 12.430 | 12.190 | 12.430 | 11.739 | 1,448 |
| 2025-12-05 | 12.240 | 12.415 | 12.240 | 12.415 | 11.725 | 1,220 |
| 2025-12-02 | 12.649 | 12.649 | 12.649 | 12.649 | 11.792 | 8 |
| 2025-12-01 | 12.200 | 12.200 | 12.200 | 12.200 | 11.374 | 1,449 |
| 2025-11-14 | 12.020 | 12.020 | 12.020 | 12.020 | 11.206 | 43 |
| 2025-11-13 | 12.195 | 12.228 | 12.195 | 12.227 | 11.399 | 100 |
| 2025-11-12 | 11.888 | 12.082 | 11.888 | 12.082 | 11.264 | 116 |
| 2025-11-10 | 11.685 | 11.685 | 11.685 | 11.685 | 10.894 | 358 |
| 2025-11-05 | 12.000 | 12.000 | 12.000 | 12.000 | 11.187 | 17 |
| 2025-10-29 | 12.330 | 12.628 | 11.650 | 11.650 | 10.861 | 1,605 |
| 2025-10-24 | 12.992 | 12.992 | 12.870 | 12.870 | 11.998 | 300 |
← NewerPage 3 of 3 · 176 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.