Navient Corp. historical data

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

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
2025-10-23	12.560	12.560	12.560	12.560	11.709	20
2025-10-22	12.590	12.613	12.587	12.613	11.759	633
2025-10-20	12.320	12.320	12.312	12.312	11.478	274
2025-10-17	12.180	12.290	12.180	12.275	11.444	401

← NewerPage 3 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.