See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 0K5R.LSE stock page

Navient Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-238.4508.8808.3518.4008.4001,215
2026-10-228.9008.9658.4058.8918.8916,899
2026-10-218.8009.2408.8009.0609.0602
2026-10-209.0859.2709.0859.2709.2706
2026-10-199.2609.2609.0809.0809.08054
2026-10-169.6369.6369.3209.3209.32058
2026-10-159.4009.4009.3809.3809.38022
2026-10-149.5009.5009.0809.1109.110221
2026-10-139.3109.3109.3109.3109.3100
2026-10-129.0909.3809.0909.3809.38025
2026-10-078.9208.9208.9208.9208.9201
2026-10-059.1709.1709.0709.0709.07051
2026-10-029.1759.1909.1759.1909.19050
2026-10-019.2009.2008.9608.9908.9901
2026-09-309.2009.2008.9608.9608.96088
2026-09-298.8609.0008.8608.9958.995102
2026-09-289.1209.1208.9989.0009.00014
2026-09-259.5009.5009.0009.0159.01536
2026-09-249.1409.2309.1209.2309.2303
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.1600 USD
2026-06-040.1600 USD
2026-03-060.1600 USD
2025-12-050.1600 USD
2025-09-040.1600 USD
2025-06-050.1600 USD
2025-03-070.1600 USD
2024-12-060.1600 USD
2024-09-060.1600 USD
2024-06-070.1600 USD
2024-02-290.1600 USD
2023-11-300.1600 USD
2023-08-310.1600 USD
2023-06-010.1600 USD
2023-03-020.1600 USD
2022-12-010.1600 USD
2022-09-010.1600 USD
2022-06-010.1600 USD
2022-03-030.1600 USD
2021-12-020.1600 USD
2021-09-020.1600 USD
2021-06-030.1600 USD
2021-03-040.1600 USD
2020-12-030.1600 USD
2020-09-030.1600 USD
2020-06-040.1600 USD
2020-03-050.1600 USD
2019-12-050.1600 USD
2019-09-050.1600 USD
2019-06-060.1600 USD
2019-02-280.1600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.