Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Navient Corporation (NAVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
16.38+0.23 (+1.42%)
At close: 01:00PM EST
16.38 0.00 (0.00%)
After hours: 01:01PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202216.1116.4916.1016.3816.38436,800
Nov 23, 202216.1416.2415.9916.1516.15817,300
Nov 22, 202216.1716.1915.7216.1316.131,070,500
Nov 21, 202215.4716.0815.4516.0316.031,130,500
Nov 18, 202215.8515.9715.2815.4815.481,130,200
Nov 17, 202215.5415.6615.3915.5115.51794,200
Nov 16, 202216.0416.1415.7315.8315.83748,700
Nov 15, 202216.2516.4616.1416.1816.18831,300
Nov 14, 202215.8816.6115.7715.9815.981,149,200
Nov 11, 202215.9716.3315.9716.0016.001,027,400
Nov 10, 202215.6916.3015.6915.9115.911,474,500
Nov 09, 202215.0815.4815.0115.1115.11758,700
Nov 08, 202215.4115.6715.1215.2515.25841,200
Nov 07, 202215.0115.4115.0015.4115.41717,700
Nov 04, 202214.8515.0114.6514.9214.92918,200
Nov 03, 202214.4314.8014.2114.6814.681,105,300
Nov 02, 202215.0815.2014.6314.6314.631,131,200
Nov 01, 202215.3015.3715.0715.1315.13963,100
Oct 31, 202215.1115.2014.9615.1415.141,203,700
Oct 28, 202214.7415.2814.7415.0915.091,513,500
Oct 27, 202214.7014.8314.5014.5814.581,918,700
Oct 26, 202215.7816.2514.4414.4514.452,693,800
Oct 25, 202215.4216.2015.4115.9715.97991,200
Oct 24, 202215.4815.5815.3115.5015.50715,100
Oct 21, 202215.0515.4514.7515.4015.40912,700
Oct 20, 202215.0315.3814.9415.0115.011,005,400
Oct 19, 202215.0615.3514.8515.0315.031,273,300
Oct 18, 202215.5215.7015.1515.2715.271,410,100
Oct 17, 202215.1615.3014.9315.1915.191,248,500
Oct 14, 202215.5315.6614.7714.7914.791,163,700
Oct 13, 202214.8215.5714.6815.4415.441,223,400
Oct 12, 202215.0315.2314.7915.0215.02924,800
Oct 11, 202214.7615.2714.5915.0015.001,048,300
Oct 10, 202214.9915.0314.7714.7714.771,117,000
Oct 07, 202215.2715.3514.8914.9614.961,314,600
Oct 06, 202215.4615.6915.3415.6215.62962,400
Oct 05, 202215.1615.5215.0815.4715.471,189,800
Oct 04, 202214.8215.5514.7915.5415.541,451,400
Oct 03, 202214.7814.9414.2314.5914.591,988,800
Sep 30, 202214.2515.0114.0614.6914.693,205,700
Sep 29, 202213.6814.0013.3713.9913.992,386,400
Sep 28, 202213.2413.9913.2413.9213.921,818,700
Sep 27, 202213.1613.3713.0513.2013.202,118,100
Sep 26, 202213.1213.4413.0013.1013.101,841,300
Sep 23, 202213.5813.7012.8813.1913.193,194,700
Sep 22, 202214.0214.1713.6113.6913.691,605,300
Sep 21, 202213.9914.3813.9814.0614.061,532,000
Sep 20, 202214.2714.2713.7013.8313.832,037,100
Sep 19, 202214.0714.4514.0714.3614.361,966,500
Sep 16, 202214.1614.3613.9014.1614.1611,069,500
Sep 15, 202213.6814.3113.6614.2814.283,124,400
Sep 14, 202213.5913.7013.1913.6613.663,383,100
Sep 13, 202214.1714.2313.4113.4813.482,517,900
Sep 12, 202214.7114.8214.4414.5414.542,703,900
Sep 09, 202214.4814.7714.2414.5314.532,250,900
Sep 08, 202214.7415.0114.4615.0115.011,571,200
Sep 07, 202214.2214.8214.1314.8214.821,888,700
Sep 06, 202214.6214.6513.7414.2314.232,601,200
Sep 02, 202215.2815.2814.6814.7014.701,656,400
Sep 01, 202215.1415.2014.7815.0115.011,330,300
Sep 01, 20220.16 Dividend
Aug 31, 202215.3915.5715.1915.3915.231,461,400
Aug 30, 202215.2715.2715.0115.2515.091,189,700
Aug 29, 202216.0516.0514.7715.1514.992,709,400
Aug 26, 202216.6916.7616.1716.1816.011,060,200
Aug 25, 202216.4516.7816.4016.6916.52933,200
Aug 24, 202216.2516.4216.1516.3216.151,099,900
Aug 23, 202216.3416.5216.2116.2816.111,297,500
Aug 22, 202216.4516.4816.2416.3816.211,059,400
Aug 19, 202217.0717.1516.6116.7416.571,341,200
Aug 18, 202216.9617.2016.8717.2017.02958,000
Aug 17, 202216.9617.0916.7116.9316.75797,200
Aug 16, 202216.8317.3116.8117.2217.041,100,100
Aug 15, 202216.6216.9116.5216.8316.66836,800
Aug 12, 202216.7416.8916.5516.8716.69876,800
Aug 11, 202216.7216.9516.5516.6916.521,141,600
Aug 10, 202216.3916.6416.3516.5316.36902,600
Aug 09, 202216.2216.2416.0316.0715.90961,600
Aug 08, 202215.9816.5015.9216.2516.08953,500
Aug 05, 202215.9615.9815.6115.8215.661,395,600
Aug 04, 202216.2016.2816.0016.1315.96968,400
Aug 03, 202216.0716.2515.8516.1215.95896,000
Aug 02, 202216.5216.5215.8815.9115.74998,200
Aug 01, 202216.3416.7716.2416.6116.44958,700
Jul 29, 202216.3316.5816.0016.4716.301,174,200
Jul 28, 202216.8816.9916.0616.2516.081,678,900
Jul 27, 202216.0317.0615.9316.8116.641,903,000
Jul 26, 202215.5015.8615.3115.3415.181,092,300
Jul 25, 202215.7715.8415.5015.7015.541,015,100
Jul 22, 202215.8216.0315.5615.7115.55869,600
Jul 21, 202215.6515.7415.4315.7415.58976,800
Jul 20, 202215.7115.8415.5515.7715.611,237,100
Jul 19, 202215.2015.7715.1115.7415.58930,500
Jul 18, 202215.0915.3914.9714.9914.831,141,300
Jul 15, 202214.9115.0314.5914.9214.761,001,900
Jul 14, 202214.3614.6714.3614.6114.46735,600
Jul 13, 202214.2614.8714.2214.8214.671,070,300
Jul 12, 202214.6714.9414.4814.5014.35931,500
Jul 11, 202214.5214.9214.5114.7314.581,232,800
Jul 08, 202214.7014.8114.5214.7414.59735,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement