Navient Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-10	14.944	14.962	14.870	14.870	13.374	461
2024-12-09	15.240	15.260	14.920	14.973	13.467	2,951
2024-12-06	15.294	15.350	15.283	15.350	13.806	186
2024-12-05	15.315	15.380	15.315	15.380	13.689	2,017
2024-12-04	15.120	15.210	15.120	15.210	13.537	18
2024-12-03	15.280	15.380	15.175	15.175	13.506	105
2024-12-02	15.460	15.680	15.205	15.210	13.537	1,182
2024-11-29	15.460	15.460	15.428	15.455	13.755	404
2024-11-27	15.220	15.343	15.220	15.343	13.656	184
2024-11-26	15.540	15.540	15.137	15.257	13.579	405
2024-11-25	15.756	15.863	15.747	15.863	14.119	283
2024-11-22	15.002	15.002	15.002	15.002	13.352	30
2024-11-21	14.780	15.069	14.780	15.069	13.412	674
2024-11-19	14.720	14.770	14.720	14.770	13.146	307
2024-11-18	15.124	15.265	15.124	15.230	13.555	73
2024-11-15	15.322	15.329	15.053	15.135	13.471	583
2024-11-13	15.533	15.637	15.320	15.637	13.918	774
2024-11-12	15.240	15.420	15.240	15.420	13.724	5
2024-11-11	15.337	15.355	15.337	15.355	13.666	17
2024-11-08	15.213	15.213	15.073	15.073	13.415	471
2024-11-07	15.543	15.543	15.407	15.488	13.784	292
2024-11-06	15.328	15.878	15.070	15.840	14.098	12,011
2024-11-05	14.080	14.253	14.080	14.253	12.686	254
2024-11-04	13.871	14.095	13.871	14.032	12.489	2,901
2024-11-01	14.315	14.385	13.990	14.050	12.505	1,081
2024-10-31	14.983	14.983	14.355	14.355	12.776	785
2024-10-30	16.115	16.150	15.760	15.760	14.027	612
2024-10-29	15.284	15.284	15.195	15.195	13.524	450
2024-10-28	15.390	15.635	15.390	15.635	13.916	65
2024-10-25	15.356	15.400	15.030	15.030	13.377	2,202
2024-10-21	15.578	15.578	15.212	15.212	13.539	257
2024-10-18	15.780	15.780	15.780	15.780	14.045	2
2024-10-16	15.842	15.900	15.842	15.900	14.151	307
2024-10-15	15.464	15.502	15.445	15.502	13.797	2,000
2024-10-11	15.530	15.530	15.530	15.530	13.822	5
2024-10-10	15.560	15.568	15.560	15.566	13.854	448
2024-10-08	15.575	15.650	15.575	15.650	13.929	20
2024-10-07	15.624	15.860	15.624	15.780	14.045	919
2024-10-02	15.240	15.490	15.240	15.301	13.618	79
2024-10-01	15.180	15.390	15.180	15.390	13.697	132
2024-09-30	15.384	15.570	15.320	15.570	13.858	343
2024-09-27	15.590	15.590	15.491	15.491	13.788	95
2024-09-25	15.150	15.150	15.150	15.150	13.484	1
2024-09-24	15.526	15.526	15.526	15.526	13.819	94
2024-09-23	15.990	15.990	15.990	15.990	14.232	17
2024-09-20	16.011	16.011	15.932	15.932	14.180	156
2024-09-19	16.225	16.225	16.225	16.225	14.441	25
2024-09-18	16.170	16.170	16.110	16.110	14.338	32
2024-09-17	16.050	16.050	15.991	15.991	14.233	81
2024-09-16	15.715	15.715	15.715	15.715	13.987	60
2024-09-12	15.470	15.470	15.470	15.470	13.769	2
2024-09-10	14.818	14.818	14.818	14.818	13.188	33
2024-09-09	15.660	15.730	15.612	15.730	14.000	110
2024-09-06	16.021	16.021	15.910	15.910	14.160	41
2024-09-05	16.183	16.183	15.980	15.980	14.080	43
2024-09-03	16.480	16.480	16.371	16.395	14.446	82
2024-08-30	16.570	16.570	16.570	16.570	14.600	1
2024-08-29	16.307	16.410	16.307	16.410	14.459	73
2024-08-28	16.200	16.221	16.200	16.221	14.293	290
2024-08-23	15.802	15.802	15.802	15.802	13.924	31

← NewerPage 6 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.