Navient Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	15.489	15.489	15.489	15.489	13.648	52
2024-08-21	15.654	15.654	15.640	15.654	13.793	31
2024-08-20	15.520	15.520	15.471	15.471	13.632	317
2024-08-16	15.450	15.560	15.450	15.560	13.710	534
2024-08-15	15.311	15.311	15.311	15.311	13.491	1
2024-08-14	15.045	15.183	14.920	15.183	13.378	316
2024-08-13	14.465	14.635	14.462	14.635	12.895	459
2024-08-07	14.767	14.780	14.490	14.500	12.776	726
2024-08-05	14.527	14.532	14.380	14.532	12.804	686
2024-08-02	15.091	15.295	15.091	15.295	13.477	58
2024-08-01	15.805	15.815	15.805	15.815	13.935	135
2024-07-30	16.160	16.400	16.160	16.400	14.450	33
2024-07-29	15.920	15.920	15.920	15.920	14.027	1
2024-07-26	15.702	15.702	15.702	15.702	13.835	12
2024-07-24	14.750	15.630	14.551	15.630	13.772	1,584
2024-07-22	15.448	15.500	15.448	15.500	13.657	4,005
2024-07-18	15.560	15.560	15.560	15.560	13.710	1
2024-07-17	15.480	15.728	15.480	15.551	13.702	235
2024-07-16	15.330	15.685	15.330	15.590	13.737	317
2024-07-15	15.020	15.230	15.020	15.230	13.419	16
2024-07-11	14.750	14.750	14.750	14.750	12.996	10
2024-07-10	14.151	14.151	14.005	14.005	12.340	301
2024-07-09	14.102	14.181	14.102	14.165	12.481	126
2024-07-08	14.275	14.275	14.275	14.275	12.578	1,000
2024-07-03	14.520	14.520	14.360	14.360	12.653	9
2024-07-02	14.530	14.530	14.460	14.500	12.776	8
2024-07-01	14.530	14.530	14.530	14.530	12.803	1
2024-06-28	14.525	14.525	14.525	14.525	12.798	1,401
2024-06-26	14.195	14.205	14.195	14.205	12.516	38
2024-06-24	14.580	14.840	14.580	14.840	13.076	6
2024-06-21	14.520	14.661	14.520	14.661	12.918	83
2024-06-17	14.038	14.050	14.038	14.050	12.380	672
2024-06-13	14.410	14.551	14.410	14.551	12.821	17
2024-06-12	14.401	14.415	14.401	14.415	12.701	1,906
2024-06-11	14.205	14.258	14.205	14.258	12.563	300
2024-06-10	14.080	14.380	14.080	14.365	12.657	2,175
2024-06-07	14.370	14.370	14.370	14.370	12.662	20
2024-06-06	14.560	14.705	14.560	14.630	12.750	14
2024-06-05	14.642	14.730	14.600	14.730	12.837	1,233
2024-06-04	14.958	14.958	14.958	14.958	13.035	2
2024-06-03	15.045	15.045	15.040	15.040	13.107	53
2024-05-31	15.210	15.350	15.210	15.350	13.377	576
2024-05-30	14.845	14.921	14.845	14.921	13.003	101
2024-05-24	15.110	15.110	14.991	15.041	13.107	203
2024-05-22	15.435	15.435	15.340	15.340	13.368	20
2024-05-21	15.170	15.249	15.170	15.249	13.289	234
2024-05-16	15.400	15.400	15.400	15.400	13.421	8
2024-05-15	15.880	15.880	15.612	15.612	13.606	5
2024-05-14	15.855	15.855	15.848	15.850	13.813	1,101
2024-05-13	15.851	15.945	15.840	15.945	13.896	1,021
2024-05-08	15.475	15.475	15.475	15.475	13.486	100
2024-05-02	15.512	15.515	15.345	15.345	13.373	256
2024-05-01	15.198	15.198	15.192	15.192	13.239	16
2024-04-30	15.338	15.402	15.292	15.372	13.396	1,070
2024-04-29	15.678	15.678	15.678	15.678	13.663	700
2024-04-26	15.885	15.895	15.812	15.825	13.791	1,465
2024-04-25	15.850	15.850	15.570	15.570	13.569	4,130
2024-04-24	15.402	16.115	15.402	16.115	14.044	2,882
2024-04-23	16.772	16.775	16.762	16.762	14.608	2,225
2024-04-22	16.305	16.305	16.305	16.305	14.209	246

← NewerPage 7 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.