NAVI - Navient Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20207.897.897.497.697.691,505,500
May 27, 20207.627.787.437.757.753,212,500
May 26, 20207.347.507.237.317.313,037,900
May 22, 20207.247.306.936.976.971,581,100
May 21, 20207.007.247.007.187.182,099,100
May 20, 20206.967.276.917.107.102,136,700
May 19, 20207.227.326.876.876.872,508,700
May 18, 20206.957.376.957.307.302,631,200
May 15, 20206.776.936.586.686.681,374,600
May 14, 20206.207.056.146.816.812,237,800
May 13, 20206.937.046.326.436.431,809,100
May 12, 20207.447.627.027.047.041,810,300
May 11, 20207.607.637.327.357.352,529,700
May 08, 20207.757.887.557.777.771,435,800
May 07, 20207.117.737.117.547.541,838,800
May 06, 20207.347.396.976.996.993,583,800
May 05, 20207.397.687.147.197.193,129,000
May 04, 20206.917.296.677.227.222,617,800
May 01, 20207.357.426.927.037.032,872,600
Apr 30, 20207.998.007.487.627.622,311,300
Apr 29, 20207.778.447.778.238.232,891,900
Apr 28, 20207.617.857.117.487.483,288,400
Apr 27, 20207.047.466.867.387.383,128,000
Apr 24, 20206.717.166.557.037.032,728,700
Apr 23, 20206.717.036.516.726.722,106,600
Apr 22, 20206.777.106.456.606.604,100,800
Apr 21, 20206.806.946.436.576.573,220,500
Apr 20, 20207.257.506.957.067.062,664,900
Apr 17, 20207.617.927.307.547.542,263,500
Apr 16, 20207.287.456.967.217.211,838,100
Apr 15, 20207.457.477.127.347.341,437,700
Apr 14, 20208.268.407.687.837.831,989,300
Apr 13, 20208.308.497.758.058.051,512,200
Apr 09, 20208.268.658.018.288.282,664,800
Apr 08, 20207.457.847.257.657.652,204,300
Apr 07, 20207.398.197.277.307.303,172,600
Apr 06, 20206.427.046.356.986.983,164,300
Apr 03, 20206.296.655.926.046.042,651,300
Apr 02, 20206.897.036.096.356.354,162,200
Apr 01, 20207.157.346.887.017.012,525,300
Mar 31, 20208.118.387.377.587.583,206,900
Mar 30, 20208.008.187.208.158.153,021,100
Mar 27, 20207.758.237.518.038.032,386,800
Mar 26, 20208.108.857.948.078.073,095,900
Mar 25, 20207.459.067.147.997.995,206,700
Mar 24, 20206.457.606.387.087.083,787,500
Mar 23, 20206.006.275.486.066.063,237,400
Mar 20, 20206.516.905.876.006.007,680,400
Mar 19, 20204.976.534.786.286.284,465,300
Mar 18, 20205.556.014.075.005.005,658,200
Mar 17, 20207.537.635.325.955.954,825,100
Mar 16, 20207.677.847.137.297.292,590,200
Mar 13, 20208.779.067.938.678.674,210,300
Mar 12, 20208.719.438.088.088.083,328,300
Mar 11, 20209.669.949.259.499.494,474,000
Mar 10, 20209.619.999.169.999.992,786,300
Mar 09, 20209.719.869.069.079.073,182,800
Mar 06, 20209.9910.669.8210.4910.497,751,100
Mar 05, 202010.5810.7310.3310.4410.444,097,800
Mar 05, 20200.16 Dividend
Mar 04, 202010.8511.1410.4311.1110.953,657,700
Mar 03, 202011.4711.5510.4610.6010.454,802,700
Mar 02, 202011.3011.5810.9211.5811.413,995,500
Feb 28, 202010.8011.2610.7511.2311.076,210,300
Feb 27, 202011.7111.9511.0711.2811.122,843,100
Feb 26, 202012.5312.5312.0212.0211.851,882,000
Feb 25, 202013.2513.2612.3412.4412.262,228,300
Feb 24, 202013.7113.7713.2313.2413.051,903,700
Feb 21, 202014.3414.4414.0914.1713.971,292,900
Feb 20, 202014.3314.5414.3014.4514.241,280,500
Feb 19, 202014.3014.4114.1914.3414.132,380,000
Feb 18, 202014.5114.6614.2414.3014.09824,200
Feb 14, 202014.7514.8414.4914.5714.361,428,300
Feb 13, 202014.6814.8714.6214.7414.531,238,900
Feb 12, 202014.5614.8314.5214.7614.551,438,100
Feb 11, 202014.1214.5314.0014.5014.291,241,500
Feb 10, 202013.9314.1413.9214.0813.88914,100
Feb 07, 202013.9714.1113.8814.0113.811,204,300
Feb 06, 202014.1614.2713.9914.1013.901,279,600
Feb 05, 202014.0114.1613.9414.0713.871,246,300
Feb 04, 202014.1114.2313.7813.8213.623,126,500
Feb 03, 202014.4914.5913.9714.0113.812,328,400
Jan 31, 202014.7914.8114.3614.3814.171,968,200
Jan 30, 202014.9115.0814.7114.9014.692,449,800
Jan 29, 202014.9715.2514.9715.0014.781,236,800
Jan 28, 202014.9615.3014.6615.0214.802,608,200
Jan 27, 202014.7914.9014.6914.7714.563,458,400
Jan 24, 202015.4015.4114.9615.1014.891,674,500
Jan 23, 202015.2315.5015.1715.4515.232,985,400
Jan 22, 202014.1015.3414.1015.1814.964,830,200
Jan 21, 202013.8113.9513.7413.8613.662,331,900
Jan 17, 202013.6413.9213.6413.8613.661,703,400
Jan 16, 202013.5913.6713.5213.6213.422,006,100
Jan 15, 202013.4713.5713.3613.5013.311,331,000
Jan 14, 202013.4413.6413.4413.5613.361,481,900
Jan 13, 202013.4513.5213.2713.5113.321,624,300
Jan 10, 202013.5213.5613.4013.4213.231,555,200
Jan 09, 202013.5913.6513.4913.5713.371,392,300
Jan 08, 202013.5513.7513.5013.6713.471,180,100
Jan 07, 202013.5713.7713.5313.6013.401,301,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...