Navient Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	16.442	16.442	16.442	16.442	14.329	57
2024-04-18	16.322	16.322	16.322	16.322	14.224	15
2024-04-17	16.520	16.570	16.520	16.570	14.440	1
2024-04-16	15.955	16.170	15.950	16.170	14.092	47
2024-04-15	16.362	16.530	16.095	16.095	14.026	1,469
2024-04-12	16.500	16.500	16.500	16.500	14.379	6
2024-04-11	16.570	16.690	16.570	16.690	14.545	38
2024-04-10	16.595	16.685	16.426	16.570	14.440	546
2024-04-09	17.250	17.250	16.958	17.040	14.850	2,954
2024-04-05	16.830	17.020	16.820	17.020	14.833	255
2024-04-04	17.315	17.315	17.315	17.315	15.090	690
2024-04-03	16.871	17.431	16.871	17.431	15.191	8,520
2024-04-02	16.755	16.775	16.755	16.775	14.619	76
2024-03-28	17.360	17.472	17.350	17.359	15.128	270
2024-03-26	17.230	17.230	17.160	17.160	14.955	3
2024-03-25	17.017	17.017	17.017	17.017	14.830	12
2024-03-22	16.990	16.990	16.990	16.990	14.806	20
2024-03-21	17.080	17.080	16.990	16.990	14.806	1,177
2024-03-20	16.480	17.000	16.480	17.000	14.815	210
2024-03-18	16.415	16.415	16.410	16.410	14.301	2
2024-03-15	16.580	16.580	16.580	16.580	14.449	571
2024-03-14	16.890	16.890	16.673	16.673	14.530	38
2024-03-13	16.780	16.780	16.780	16.780	14.623	8
2024-03-11	16.360	16.531	16.360	16.531	14.406	403
2024-03-08	16.345	16.345	16.345	16.345	14.244	7
2024-03-07	16.700	16.700	16.700	16.700	14.554	2
2024-03-06	16.200	16.470	16.160	16.278	14.186	975
2024-03-05	16.380	16.440	16.380	16.421	14.311	159
2024-03-04	16.450	16.580	16.350	16.430	14.318	15
2024-03-01	16.385	16.399	16.310	16.399	14.291	38
2024-02-28	16.122	16.122	15.848	15.872	13.693	307
2024-02-27	16.250	16.250	16.041	16.041	13.839	23
2024-02-23	16.160	16.244	16.160	16.244	14.014	4
2024-02-21	16.120	16.120	16.080	16.080	13.872	2
2024-02-20	16.180	16.390	16.150	16.390	14.140	4
2024-02-16	16.290	16.385	16.290	16.385	14.135	100
2024-02-15	16.330	16.478	16.330	16.389	14.138	320
2024-02-13	16.110	16.190	16.025	16.025	13.825	75
2024-02-12	16.230	16.590	16.230	16.590	14.312	28
2024-02-09	15.930	16.072	15.910	16.072	13.865	33
2024-02-08	15.820	16.125	15.820	16.125	13.911	301
2024-02-07	15.564	15.635	15.552	15.635	13.488	1,167
2024-02-06	16.089	16.289	16.089	16.120	13.907	8
2024-02-05	15.771	16.050	15.770	16.050	13.846	85
2024-02-02	16.370	16.370	16.120	16.120	13.907	23
2024-02-01	17.015	17.032	16.462	16.565	14.290	5,111
2024-01-31	17.000	17.548	17.000	17.370	14.985	3,532
2024-01-30	18.250	18.250	18.240	18.250	15.744	3
2024-01-29	18.030	18.165	18.030	18.165	15.671	1,055
2024-01-26	17.959	17.959	17.959	17.959	15.493	300
2024-01-25	17.870	17.960	17.870	17.960	15.494	16
2024-01-24	17.699	17.779	17.639	17.711	15.279	259
2024-01-23	17.630	17.709	17.615	17.615	15.196	77
2024-01-22	17.450	17.535	17.430	17.535	15.127	561
2024-01-19	16.881	16.920	16.762	16.920	14.597	451
2024-01-18	16.910	16.910	16.625	16.625	14.342	2
2024-01-17	17.060	17.060	17.031	17.031	14.693	12
2024-01-16	17.010	17.270	17.010	17.270	14.899	41
2024-01-11	17.390	17.420	17.381	17.381	14.995	576
2024-01-10	17.214	17.495	17.211	17.425	15.032	581

← NewerPage 8 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.