Navient Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	12.511	12.596	12.511	12.580	11.728	111
2025-10-14	12.300	12.398	12.300	12.398	11.558	123
2025-10-13	11.972	11.972	11.972	11.972	11.161	200
2025-10-07	12.731	12.755	12.506	12.506	11.659	234
2025-10-06	13.320	13.388	13.320	13.388	12.481	22
2025-10-01	13.235	13.250	13.235	13.250	12.353	120
2025-09-25	12.777	12.777	12.777	12.777	11.912	11
2025-09-22	13.050	13.050	13.050	13.050	12.166	800
2025-09-16	13.070	13.070	13.070	13.070	12.185	20
2025-09-11	13.070	13.070	12.948	12.948	12.071	432
2025-09-10	13.282	13.283	13.282	13.283	12.383	350
2025-09-09	13.525	13.525	13.435	13.435	12.525	400
2025-09-08	13.560	13.790	13.495	13.495	12.581	36
2025-09-05	13.610	13.620	13.610	13.620	12.698	40
2025-09-04	13.085	13.640	13.085	13.640	12.716	1,201
2025-08-27	13.632	13.632	13.632	13.632	12.560	200
2025-08-18	12.775	12.860	12.730	12.860	11.848	81
2025-08-13	13.020	13.100	13.020	13.100	12.069	5
2025-08-12	12.921	13.000	12.920	13.000	11.977	401
2025-08-11	12.450	12.450	12.450	12.450	11.471	1
2025-08-08	12.450	12.450	12.450	12.450	11.471	7
2025-08-06	12.490	12.560	12.490	12.560	11.572	2,001
2025-08-05	12.800	12.800	12.600	12.600	11.609	2
2025-08-04	12.725	12.725	12.725	12.725	11.724	71
2025-08-01	12.800	12.800	12.695	12.695	11.696	250
2025-07-31	12.880	12.880	12.625	12.625	11.632	60
2025-07-30	12.958	12.958	12.860	12.860	11.848	173
2025-07-29	14.030	14.030	14.030	14.030	12.926	200
2025-07-28	13.980	14.108	13.895	13.895	12.802	14
2025-07-25	13.602	13.602	13.602	13.602	12.532	101
2025-07-18	14.236	14.236	14.236	14.236	13.116	75
2025-07-17	14.855	14.921	14.760	14.760	13.599	501
2025-07-16	14.540	14.540	14.540	14.540	13.396	6
2025-07-11	15.475	15.475	15.390	15.390	14.179	41
2025-07-09	15.012	15.020	14.902	14.902	13.729	487
2025-07-08	15.510	15.680	15.510	15.680	14.447	1
2025-07-07	15.300	15.300	15.300	15.300	14.096	62
2025-06-30	14.139	14.139	14.139	14.139	13.026	71
2025-06-27	14.340	14.342	14.340	14.341	13.213	1,700
2025-06-26	14.300	14.300	14.300	14.300	13.175	1
2025-06-25	14.105	14.105	14.070	14.070	12.963	203
2025-06-24	13.850	13.850	13.850	13.850	12.760	7
2025-06-20	13.610	13.640	13.610	13.640	12.567	200
2025-06-18	13.380	13.380	13.380	13.380	12.327	13
2025-06-17	13.245	13.245	13.245	13.245	12.203	124
2025-06-10	13.800	13.800	13.680	13.800	12.714	45
2025-06-09	13.619	13.619	13.619	13.619	12.547	25
2025-06-03	13.390	13.390	13.390	13.390	12.192	43
2025-06-02	13.440	13.440	13.440	13.440	12.237	1
2025-05-30	13.501	13.502	13.485	13.485	12.278	185
2025-05-29	13.381	13.381	13.350	13.381	12.184	186
2025-05-28	13.650	13.650	13.650	13.650	12.428	161
2025-05-22	13.010	13.031	13.010	13.031	11.864	55
2025-05-21	13.311	13.311	13.190	13.190	12.010	37
2025-05-16	13.806	13.806	13.806	13.806	12.571	3
2025-05-15	13.594	13.640	13.594	13.630	12.410	524
2025-05-09	13.002	13.002	13.002	13.002	11.838	53
2025-05-07	12.700	12.700	12.700	12.700	11.563	1
2025-05-06	12.720	12.720	12.720	12.720	11.582	1
2025-05-02	12.630	12.810	12.580	12.810	11.664	38

← NewerPage 4 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.