Canada markets open in 6 hours 18 minutes

Navient Corporation (NAVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.42+0.40 (+2.66%)
At close: 04:00PM EDT
15.42 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202415.0715.4914.9815.4215.42918,600
Apr 30, 202415.3915.4615.0015.0215.021,721,400
Apr 29, 202415.7215.8415.5315.5515.55781,300
Apr 26, 202415.7315.9815.6215.7215.72766,500
Apr 25, 202415.9015.9715.4815.7615.761,557,500
Apr 24, 202415.3416.2715.3416.0916.092,249,600
Apr 23, 202416.5316.8016.5316.6016.601,856,300
Apr 22, 202416.3816.7416.3316.5816.58804,200
Apr 19, 202416.2416.5616.1416.2116.211,135,800
Apr 18, 202416.1816.5716.1416.2616.26725,300
Apr 17, 202416.4216.5916.1016.1016.10692,200
Apr 16, 202416.0316.2815.9216.2616.26650,200
Apr 15, 202416.4516.5916.0116.1516.15844,800
Apr 12, 202416.5016.6016.3916.4416.44529,800
Apr 11, 202416.7816.8316.5316.6516.65504,000
Apr 10, 202416.7016.9116.4316.6616.66757,900
Apr 09, 202417.2017.2816.9417.1217.12591,200
Apr 08, 202417.0417.2517.0017.1217.121,034,900
Apr 05, 202416.7917.0516.7417.0317.03586,200
Apr 04, 202417.4317.5616.8416.8716.87736,200
Apr 03, 202416.9617.5016.7817.2317.23695,700
Apr 02, 202416.8416.8916.6316.6816.68591,800
Apr 01, 202417.4017.4017.0317.0317.03392,700
Mar 28, 202417.2617.5617.2617.4017.40580,600
Mar 27, 202417.0917.2617.0917.2217.22576,000
Mar 26, 202417.1917.3017.0617.0617.06512,200
Mar 25, 202416.7917.2016.7917.1517.15624,600
Mar 22, 202417.1017.1016.7816.8216.82468,200
Mar 21, 202416.9817.1316.7816.9816.98758,200
Mar 20, 202416.4517.0316.3416.9316.93644,300
Mar 19, 202416.2616.6016.2616.5616.56809,000
Mar 18, 202416.5316.5716.2516.2616.26616,900
Mar 15, 202416.3416.6316.3416.5816.582,257,900
Mar 14, 202416.8416.9216.3116.4416.44882,900
Mar 13, 202416.6716.9316.6716.8916.89544,900
Mar 12, 202416.5416.7816.4616.7316.73487,000
Mar 11, 202416.4616.6816.4216.5616.56809,500
Mar 08, 202416.6616.7416.3316.4516.45548,900
Mar 07, 202416.5416.7416.3016.4516.45722,100
Mar 06, 202416.3416.5016.1516.3716.371,253,700
Mar 05, 202416.3016.5516.2516.3416.34639,100
Mar 04, 202416.4516.5816.3516.4216.42808,300
Mar 01, 202416.2316.4816.0416.4616.46691,300
Feb 29, 202415.8316.3215.8016.2616.261,403,200
Feb 29, 20240.16 Dividend
Feb 28, 202415.9316.1415.7215.7515.591,061,500
Feb 27, 202416.2516.3015.9115.9415.78638,000
Feb 26, 202416.1916.4416.0416.1115.95643,600
Feb 23, 202416.1616.5516.1616.2816.11804,300
Feb 22, 202416.0316.2216.0016.1916.031,309,800
Feb 21, 202416.1116.1715.9816.1315.97691,700
Feb 20, 202416.1016.5216.0816.2516.08724,500
Feb 16, 202416.3516.5116.1516.2916.12664,900
Feb 15, 202416.2616.5716.2616.5016.33656,800
Feb 14, 202416.1016.2316.0016.1816.02594,300
Feb 13, 202416.0616.1715.8715.9715.811,025,200
Feb 12, 202416.2216.7116.2216.5316.36824,000
Feb 09, 202416.1416.1915.8716.1916.03859,900
Feb 08, 202415.8216.1615.6516.1115.951,026,100
Feb 07, 202415.9716.0315.4915.8815.721,626,600
Feb 06, 202415.9016.3315.8815.9615.80898,500
Feb 05, 202416.0116.1515.7216.0415.881,115,000
Feb 02, 202416.3316.3516.0516.1816.021,275,800
Feb 01, 202417.1617.2016.3116.4516.281,895,500
Jan 31, 202417.0117.8616.9117.2217.052,566,000
Jan 30, 202418.1218.3617.9217.9517.771,951,200
Jan 29, 202418.1718.2118.0118.1717.99837,600
Jan 26, 202417.9618.2117.8918.1217.941,079,000
Jan 25, 202417.9018.0417.6517.8417.66776,800
Jan 24, 202417.6517.8717.5417.6917.51753,700
Jan 23, 202417.6917.7817.4717.4717.29848,400
Jan 22, 202417.4117.7317.2517.5117.33981,100
Jan 19, 202416.9917.1616.7517.1616.991,078,800
Jan 18, 202417.0317.0616.5516.8516.681,216,600
Jan 17, 202416.9717.2516.9216.9516.78824,600
Jan 16, 202417.0117.3217.0017.2517.07878,200
Jan 12, 202417.6317.6817.1517.3217.14914,600
Jan 11, 202417.4717.5017.1817.4117.231,271,000
Jan 10, 202417.0517.6317.0517.4617.281,408,600
Jan 09, 202417.8218.0017.5317.7517.57883,000
Jan 08, 202417.6218.1717.6218.0417.86900,100
Jan 05, 202417.9218.4517.8518.2318.04683,600
Jan 04, 202417.9718.3417.8218.0517.87649,600
Jan 03, 202418.3218.3317.9017.9017.721,016,500
Jan 02, 202418.2018.7418.1018.4918.30844,200
Dec 29, 202318.8918.9318.5718.6218.43555,600
Dec 28, 202318.8318.9418.7418.8918.70439,200
Dec 27, 202319.1219.1218.8218.8718.68504,900
Dec 26, 202319.1819.2519.0319.0518.86537,500
Dec 22, 202319.3219.4419.0319.1318.94458,300
Dec 21, 202318.8819.2518.8019.2519.05848,700
Dec 20, 202319.0319.1318.6318.6518.46792,300
Dec 19, 202318.7919.0918.7019.0018.81619,200
Dec 18, 202319.3619.3618.7418.7718.58759,200
Dec 15, 202319.6819.6819.1519.2119.012,833,400
Dec 14, 202319.0019.6318.6819.5719.371,315,800
Dec 13, 202318.7218.9918.4218.9018.711,196,500
Dec 12, 202318.4518.8218.4518.6018.41936,400
Dec 11, 202318.4818.6618.4518.5318.34722,400
Dec 08, 202318.1518.5317.9918.4818.29613,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...