Navient Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	17.730	17.817	17.730	17.817	15.371	286
2024-01-08	17.620	17.960	17.620	17.921	15.460	95
2024-01-05	18.099	18.099	18.099	18.099	15.614	1
2024-01-03	18.040	18.040	18.020	18.020	15.546	6
2024-01-02	18.405	18.701	18.372	18.641	16.082	510
2023-12-29	18.840	18.840	18.620	18.662	16.100	218
2023-12-28	18.881	18.881	18.819	18.819	16.235	6
2023-12-20	18.930	18.967	18.930	18.967	16.363	303
2023-12-19	18.935	19.029	18.935	19.029	16.416	205
2023-12-18	19.270	19.270	18.977	18.979	16.373	10
2023-12-14	19.261	19.470	19.261	19.469	16.796	1,684
2023-12-13	18.701	18.701	18.701	18.701	16.133	6
2023-12-12	18.390	18.660	18.390	18.660	16.098	284
2023-12-11	18.580	18.590	18.495	18.540	15.994	123
2023-12-08	18.250	18.405	18.250	18.405	15.878	65
2023-12-06	18.158	18.158	18.158	18.158	15.665	50
2023-12-05	17.790	17.790	17.780	17.780	15.339	7
2023-12-04	17.570	17.810	17.570	17.790	15.347	3
2023-12-01	17.293	17.735	17.230	17.735	15.300	605
2023-11-30	17.150	17.150	17.071	17.071	14.727	6
2023-11-29	17.110	17.340	17.070	17.070	14.588	27
2023-11-28	16.770	16.930	16.770	16.930	14.468	3
2023-11-27	16.750	16.839	16.725	16.725	14.293	195
2023-11-24	16.820	16.889	16.820	16.885	14.430	106
2023-11-21	16.750	16.771	16.675	16.675	14.251	180
2023-11-16	17.021	17.021	16.611	16.611	14.196	178
2023-11-15	17.231	17.458	17.180	17.340	14.819	303
2023-11-13	16.480	16.480	16.480	16.480	14.084	9
2023-11-09	16.430	16.625	16.430	16.585	14.174	130
2023-11-08	16.982	16.982	16.982	16.982	14.513	6
2023-11-06	17.020	17.020	17.020	17.020	14.545	2
2023-11-02	16.219	16.495	16.219	16.495	14.097	55
2023-11-01	15.841	15.955	15.815	15.905	13.593	224
2023-10-30	15.960	15.960	15.865	15.895	13.584	325
2023-10-27	15.831	15.831	15.831	15.831	13.529	95
2023-10-25	14.671	16.240	14.060	16.240	13.879	547
2023-10-20	17.059	17.070	16.882	16.882	14.428	347
2023-10-19	17.300	17.300	17.300	17.300	14.785	1
2023-10-17	17.520	17.758	17.520	17.758	15.176	62
2023-10-16	17.588	17.588	17.440	17.585	15.028	1,852
2023-10-13	17.980	17.980	17.980	17.980	15.366	6
2023-10-09	17.679	17.679	17.659	17.659	15.091	187
2023-10-06	16.790	17.585	16.790	17.585	15.028	534
2023-10-05	16.915	16.915	16.915	16.915	14.456	118
2023-10-03	16.910	16.910	16.910	16.910	14.451	4
2023-10-02	17.145	17.145	16.995	17.051	14.572	130
2023-09-28	17.201	17.280	17.201	17.280	14.768	169
2023-09-25	16.731	16.731	16.731	16.731	14.299	57
2023-09-19	17.111	17.111	17.111	17.111	14.623	60
2023-09-18	17.292	17.292	17.292	17.292	14.778	100
2023-09-15	17.770	17.770	17.770	17.770	15.186	270
2023-09-14	17.604	17.604	17.604	17.604	15.044	348
2023-09-11	17.292	17.292	17.292	17.292	14.778	2
2023-09-08	16.895	16.895	16.895	16.895	14.439	100
2023-09-06	17.555	17.555	17.555	17.555	15.003	5
2023-09-01	17.961	17.961	17.961	17.961	15.350	10
2023-08-31	17.621	17.621	17.621	17.621	15.059	239
2023-08-30	17.645	17.645	17.645	17.645	14.943	35
2023-08-29	17.665	17.665	17.665	17.665	14.960	27
2023-08-22	17.480	17.480	17.480	17.480	14.803	1

← NewerPage 9 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.