NAVI - Navient Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201913.1613.4813.1113.2513.251,310,951
Jun 17, 201913.3113.4513.0713.1213.121,717,700
Jun 14, 201913.3413.3713.0613.3313.331,062,300
Jun 13, 201913.3513.3813.1613.3613.361,063,300
Jun 12, 201913.3613.3613.0313.2013.201,221,000
Jun 11, 201913.4313.6013.2713.3313.331,522,500
Jun 10, 201913.1613.4113.1513.2913.291,242,200
Jun 07, 201913.2013.2013.0113.0413.04892,300
Jun 06, 201913.1013.2012.9213.1613.161,009,200
Jun 06, 20190.16 Dividend
Jun 05, 201913.3913.4313.1413.2213.061,151,500
Jun 04, 201912.9613.5012.9413.3613.201,446,600
Jun 03, 201912.9913.2312.8312.8612.702,105,700
May 31, 201913.0113.0912.8113.0412.882,349,000
May 30, 201913.3213.4913.1113.1913.031,200,300
May 29, 201913.1813.2613.0913.2313.071,150,600
May 28, 201913.2313.4413.2013.2113.051,269,200
May 24, 201913.0113.2613.0113.2213.06778,400
May 23, 201913.1513.1512.8212.9612.801,253,000
May 22, 201913.4613.5513.1813.2213.06943,700
May 21, 201913.4613.6713.4613.5713.411,191,100
May 20, 201913.3613.5113.2713.3513.191,095,400
May 17, 201913.3913.6013.3913.4513.29938,700
May 16, 201913.5913.7913.4813.5413.381,308,400
May 15, 201913.2213.5513.1613.5513.391,902,400
May 14, 201913.3213.5513.2313.3613.201,618,700
May 13, 201913.5113.7913.2213.2313.071,308,800
May 10, 201913.6013.8613.4813.8213.651,104,600
May 09, 201913.5313.6413.3413.6313.471,276,200
May 08, 201913.7413.9113.6213.6513.481,057,200
May 07, 201913.7313.9113.6813.7813.611,039,300
May 06, 201913.6814.0113.4913.9313.761,409,400
May 03, 201913.8613.9813.7313.9213.751,220,700
May 02, 201913.6513.8613.6513.8413.672,074,300
May 01, 201913.5413.7513.3813.6313.472,390,200
Apr 30, 201913.1613.5413.1013.5113.352,050,100
Apr 29, 201913.2613.3113.1413.1813.021,586,800
Apr 26, 201913.1713.3413.0513.2013.041,709,300
Apr 25, 201913.2013.4613.1413.1913.033,668,200
Apr 24, 201912.4913.0812.4312.9612.802,264,200
Apr 23, 201912.1112.4512.0812.4312.282,363,800
Apr 22, 201912.2012.2412.0212.0611.911,409,300
Apr 18, 201912.2012.2612.0912.1912.041,274,400
Apr 17, 201912.4112.4112.1112.1712.021,599,000
Apr 16, 201912.3412.4212.2212.3512.201,057,900
Apr 15, 201912.4012.4612.2412.2712.12954,500
Apr 12, 201912.3312.5212.2412.4212.271,116,200
Apr 11, 201912.2012.2512.0412.1612.01971,800
Apr 10, 201911.9712.1811.9512.1512.001,080,400
Apr 09, 201912.2312.2411.9011.9211.781,328,500
Apr 08, 201912.2012.2712.0612.2612.111,831,600
Apr 05, 201912.2512.3412.1412.1712.021,081,600
Apr 04, 201912.0312.2211.9512.2112.061,430,900
Apr 03, 201911.8912.1111.8911.9811.841,216,300
Apr 02, 201912.0812.1911.8011.8311.691,457,600
Apr 01, 201911.7112.1111.6912.1011.951,516,500
Mar 29, 201911.8511.9411.5411.5711.431,941,000
Mar 28, 201911.5811.7811.5811.7311.591,189,300
Mar 27, 201911.6511.7411.5511.5611.421,793,400
Mar 26, 201911.6711.7611.4911.6211.481,466,700
Mar 25, 201911.5711.7611.4611.5911.451,316,900
Mar 22, 201911.9511.9511.4811.5911.451,694,700
Mar 21, 201911.7312.1311.6712.0411.891,272,200
Mar 20, 201911.9511.9511.7211.7911.651,779,700
Mar 19, 201912.2212.2311.9411.9611.821,408,100
Mar 18, 201912.1112.2512.1112.1411.991,307,100
Mar 15, 201911.8412.0711.8112.0311.884,579,700
Mar 14, 201911.8011.9511.7811.8511.711,652,000
Mar 13, 201911.8211.8711.7111.8011.661,553,600
Mar 12, 201911.7712.3911.5811.7511.612,474,400
Mar 11, 201911.7611.8211.5411.7511.611,412,900
Mar 08, 201911.4411.8511.4211.7311.591,312,000
Mar 07, 201911.8511.8511.5111.5411.401,527,500
Mar 06, 201912.0212.0311.8111.8111.671,881,800
Mar 05, 201911.9912.1511.9711.9811.841,744,900
Mar 04, 201912.1912.3612.0812.1211.972,157,700
Mar 01, 201912.3312.4012.1812.2112.062,054,400
Feb 28, 201912.5112.5112.2212.2212.072,461,000
Feb 28, 20190.16 Dividend
Feb 27, 201912.6412.6412.4512.5512.241,733,200
Feb 26, 201912.5512.6512.4712.6012.292,243,000
Feb 25, 201912.5112.6712.4712.5912.282,563,100
Feb 22, 201912.4012.4612.2712.4412.131,583,600
Feb 21, 201911.9412.3411.8612.3212.023,545,300
Feb 20, 201912.8212.8512.5512.6612.354,288,200
Feb 19, 201912.5612.9012.3112.7912.476,228,700
Feb 15, 201911.7011.8811.6111.7311.441,754,300
Feb 14, 201911.6211.7011.5111.6211.331,206,100
Feb 13, 201911.6411.7811.5711.6911.401,203,800
Feb 12, 201911.4511.6911.4311.5811.291,662,000
Feb 11, 201911.2711.4011.2711.3911.111,285,400
Feb 08, 201911.2611.3611.1211.2510.971,436,500
Feb 07, 201911.4011.5111.3011.3711.091,459,100
Feb 06, 201911.4211.4811.3411.4211.141,611,700
Feb 05, 201911.4111.5011.3211.4411.161,297,300
Feb 04, 201911.4011.5511.2811.4011.121,745,900
Feb 01, 201911.4011.5211.3211.4411.161,492,900
Jan 31, 201911.4111.4911.2811.4011.122,384,700
Jan 30, 201911.4611.5711.3011.4511.171,737,500
Jan 29, 201911.4011.5211.3411.4511.171,750,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...