Navient Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	12.160	12.160	12.160	12.160	11.072	8
2025-04-29	12.910	13.200	12.450	12.910	11.755	514
2025-04-25	11.795	11.795	11.784	11.784	10.729	200
2025-04-24	11.760	11.760	11.750	11.750	10.699	63
2025-04-17	11.310	11.310	11.245	11.290	10.280	412
2025-04-11	11.410	11.410	10.885	10.885	9.911	59
2025-04-10	11.255	11.255	11.255	11.255	10.248	100
2025-04-09	10.870	10.960	10.870	10.960	9.979	50
2025-04-07	10.780	11.369	10.580	10.950	9.970	189
2025-04-04	11.370	11.450	11.370	11.370	10.353	11
2025-04-03	11.970	12.260	11.970	11.970	10.899	1
2025-04-01	12.468	12.670	12.398	12.670	11.536	153
2025-03-31	12.580	12.640	12.580	12.640	11.509	1
2025-03-28	13.000	13.000	13.000	13.000	11.837	77
2025-03-24	13.488	13.500	13.348	13.348	12.153	4
2025-03-19	13.501	13.501	13.501	13.501	12.292	30
2025-03-18	13.350	13.350	13.260	13.295	12.105	60
2025-03-12	13.260	13.260	13.065	13.065	11.896	76
2025-03-11	13.410	13.410	13.250	13.250	12.064	75
2025-03-10	14.040	14.140	13.950	13.950	12.702	681
2025-03-07	13.740	14.008	13.740	14.008	12.754	602
2025-03-06	13.090	13.090	13.090	13.090	11.773	500
2025-03-05	13.660	13.660	13.660	13.660	12.286	2
2025-03-03	14.400	14.400	14.400	14.400	12.951	2
2025-02-28	14.090	14.150	14.090	14.130	12.708	100
2025-02-27	14.100	14.100	14.100	14.100	12.681	43
2025-02-26	14.140	14.150	14.140	14.140	12.717	1
2025-02-25	13.810	14.000	13.810	13.810	12.420	15
2025-02-24	14.100	14.100	14.050	14.050	12.636	1
2025-02-20	13.910	14.015	13.905	14.015	12.605	400
2025-02-19	13.700	14.031	13.700	14.031	12.619	15
2025-02-14	13.829	13.829	13.829	13.829	12.438	5
2025-02-13	13.479	13.479	13.479	13.479	12.123	1
2025-02-10	13.470	13.500	13.470	13.500	12.142	7
2025-02-07	13.798	13.798	13.798	13.798	12.410	1
2025-02-03	13.220	13.220	13.220	13.220	11.890	6
2025-01-31	13.640	13.640	13.640	13.640	12.267	200
2025-01-30	14.315	14.315	13.970	13.970	12.564	1,549
2025-01-29	14.245	14.245	13.930	13.940	12.537	2,290
2025-01-28	14.630	14.630	14.630	14.630	13.158	1
2025-01-23	14.190	14.190	14.190	14.190	12.762	20
2025-01-22	14.333	14.333	14.333	14.333	12.890	63
2025-01-21	14.420	14.420	14.211	14.211	12.781	148
2025-01-16	13.730	13.910	13.730	13.872	12.477	387
2025-01-15	13.784	13.784	13.760	13.760	12.375	24
2025-01-13	12.880	12.880	12.730	12.730	11.449	8
2025-01-10	12.930	12.930	12.930	12.930	11.629	2
2025-01-08	13.320	13.320	13.320	13.320	11.980	1
2025-01-07	13.255	13.255	13.255	13.255	11.921	443
2025-01-06	13.510	13.600	13.510	13.600	12.232	3,800
2025-01-03	13.130	13.130	13.008	13.070	11.755	4
2025-01-02	13.440	13.440	12.955	12.955	11.651	398
2024-12-30	12.995	12.995	12.995	12.995	11.687	401
2024-12-27	13.330	13.330	12.978	12.978	11.672	220
2024-12-24	13.545	13.545	13.270	13.308	11.969	581
2024-12-23	14.150	14.150	14.150	14.150	12.726	3,000
2024-12-19	14.242	14.242	14.100	14.100	12.681	2
2024-12-16	14.830	14.830	14.830	14.830	13.338	10
2024-12-12	15.040	15.040	15.040	15.040	13.527	19
2024-12-11	14.887	14.887	14.887	14.887	13.389	238

← NewerPage 5 of 15 · 841 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.