NasdaqGS - Nasdaq Real Time Price • USD
Navient Corporation (NAVI)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.54 | 16.80 | 16.54 | 16.60 | 16.60 | 1,831,481 |
Apr 22, 2024 | 16.38 | 16.74 | 16.33 | 16.58 | 16.58 | 804,200 |
Apr 19, 2024 | 16.24 | 16.56 | 16.14 | 16.21 | 16.21 | 1,135,800 |
Apr 18, 2024 | 16.18 | 16.57 | 16.14 | 16.26 | 16.26 | 725,300 |
Apr 17, 2024 | 16.42 | 16.59 | 16.10 | 16.10 | 16.10 | 692,200 |
Apr 16, 2024 | 16.03 | 16.28 | 15.92 | 16.26 | 16.26 | 650,200 |
Apr 15, 2024 | 16.45 | 16.59 | 16.01 | 16.15 | 16.15 | 844,800 |
Apr 12, 2024 | 16.50 | 16.60 | 16.39 | 16.44 | 16.44 | 529,800 |
Apr 11, 2024 | 16.78 | 16.83 | 16.53 | 16.65 | 16.65 | 504,000 |
Apr 10, 2024 | 16.70 | 16.91 | 16.43 | 16.66 | 16.66 | 757,900 |
Apr 9, 2024 | 17.20 | 17.28 | 16.94 | 17.12 | 17.12 | 591,200 |
Apr 8, 2024 | 17.04 | 17.25 | 17.00 | 17.12 | 17.12 | 1,034,900 |
Apr 5, 2024 | 16.79 | 17.05 | 16.74 | 17.03 | 17.03 | 586,200 |
Apr 4, 2024 | 17.43 | 17.56 | 16.84 | 16.87 | 16.87 | 736,200 |
Apr 3, 2024 | 16.96 | 17.50 | 16.78 | 17.23 | 17.23 | 695,700 |
Apr 2, 2024 | 16.84 | 16.89 | 16.63 | 16.68 | 16.68 | 591,800 |
Apr 1, 2024 | 17.40 | 17.40 | 17.03 | 17.03 | 17.03 | 392,700 |
Mar 28, 2024 | 17.26 | 17.56 | 17.26 | 17.40 | 17.40 | 580,600 |
Mar 27, 2024 | 17.09 | 17.26 | 17.09 | 17.22 | 17.22 | 576,000 |
Mar 26, 2024 | 17.19 | 17.30 | 17.06 | 17.06 | 17.06 | 512,200 |
Mar 25, 2024 | 16.79 | 17.20 | 16.79 | 17.15 | 17.15 | 624,600 |
Mar 22, 2024 | 17.10 | 17.10 | 16.78 | 16.82 | 16.82 | 468,200 |
Mar 21, 2024 | 16.98 | 17.13 | 16.78 | 16.98 | 16.98 | 758,200 |
Mar 20, 2024 | 16.45 | 17.03 | 16.34 | 16.93 | 16.93 | 644,300 |
Mar 19, 2024 | 16.26 | 16.60 | 16.26 | 16.56 | 16.56 | 809,000 |
Mar 18, 2024 | 16.53 | 16.57 | 16.25 | 16.26 | 16.26 | 616,900 |
Mar 15, 2024 | 16.34 | 16.63 | 16.34 | 16.58 | 16.58 | 2,257,900 |
Mar 14, 2024 | 16.84 | 16.92 | 16.31 | 16.44 | 16.44 | 882,900 |
Mar 13, 2024 | 16.67 | 16.93 | 16.67 | 16.89 | 16.89 | 544,900 |
Mar 12, 2024 | 16.54 | 16.78 | 16.46 | 16.73 | 16.73 | 487,000 |
Mar 11, 2024 | 16.46 | 16.68 | 16.42 | 16.56 | 16.56 | 809,500 |
Mar 8, 2024 | 16.66 | 16.74 | 16.33 | 16.45 | 16.45 | 548,900 |
Mar 7, 2024 | 16.54 | 16.74 | 16.30 | 16.45 | 16.45 | 722,100 |
Mar 6, 2024 | 16.34 | 16.50 | 16.15 | 16.37 | 16.37 | 1,253,700 |
Mar 5, 2024 | 16.30 | 16.55 | 16.25 | 16.34 | 16.34 | 639,100 |
Mar 4, 2024 | 16.45 | 16.58 | 16.35 | 16.42 | 16.42 | 808,300 |
Mar 1, 2024 | 16.23 | 16.48 | 16.04 | 16.46 | 16.46 | 691,300 |
Feb 29, 2024 | 0.16 Dividend | |||||
Feb 29, 2024 | 15.83 | 16.32 | 15.80 | 16.26 | 16.26 | 1,403,200 |
Feb 28, 2024 | 15.93 | 16.14 | 15.72 | 15.75 | 15.59 | 1,061,500 |
Feb 27, 2024 | 16.25 | 16.30 | 15.91 | 15.94 | 15.78 | 638,000 |
Feb 26, 2024 | 16.19 | 16.44 | 16.04 | 16.11 | 15.95 | 643,600 |
Feb 23, 2024 | 16.16 | 16.55 | 16.16 | 16.28 | 16.11 | 804,300 |
Feb 22, 2024 | 16.03 | 16.22 | 16.00 | 16.19 | 16.03 | 1,309,800 |
Feb 21, 2024 | 16.11 | 16.17 | 15.98 | 16.13 | 15.97 | 691,700 |
Feb 20, 2024 | 16.10 | 16.52 | 16.08 | 16.25 | 16.08 | 724,500 |
Feb 16, 2024 | 16.35 | 16.51 | 16.15 | 16.29 | 16.12 | 664,900 |
Feb 15, 2024 | 16.26 | 16.57 | 16.26 | 16.50 | 16.33 | 656,800 |
Feb 14, 2024 | 16.10 | 16.23 | 16.00 | 16.18 | 16.02 | 594,300 |
Feb 13, 2024 | 16.06 | 16.17 | 15.87 | 15.97 | 15.81 | 1,025,200 |
Feb 12, 2024 | 16.22 | 16.71 | 16.22 | 16.53 | 16.36 | 824,000 |
Feb 9, 2024 | 16.14 | 16.19 | 15.87 | 16.19 | 16.03 | 859,900 |
Feb 8, 2024 | 15.82 | 16.16 | 15.65 | 16.11 | 15.95 | 1,026,100 |
Feb 7, 2024 | 15.97 | 16.03 | 15.49 | 15.88 | 15.72 | 1,626,600 |
Feb 6, 2024 | 15.90 | 16.33 | 15.88 | 15.96 | 15.80 | 898,500 |
Feb 5, 2024 | 16.01 | 16.15 | 15.72 | 16.04 | 15.88 | 1,115,000 |
Feb 2, 2024 | 16.33 | 16.35 | 16.05 | 16.18 | 16.02 | 1,275,800 |
Feb 1, 2024 | 17.16 | 17.20 | 16.31 | 16.45 | 16.28 | 1,895,500 |
Jan 31, 2024 | 17.01 | 17.86 | 16.91 | 17.22 | 17.05 | 2,566,000 |
Jan 30, 2024 | 18.12 | 18.36 | 17.92 | 17.95 | 17.77 | 1,951,200 |
Jan 29, 2024 | 18.17 | 18.21 | 18.01 | 18.17 | 17.99 | 837,600 |
Jan 26, 2024 | 17.96 | 18.21 | 17.89 | 18.12 | 17.94 | 1,079,000 |
Jan 25, 2024 | 17.90 | 18.04 | 17.65 | 17.84 | 17.66 | 776,800 |
Jan 24, 2024 | 17.65 | 17.87 | 17.54 | 17.69 | 17.51 | 753,700 |
Jan 23, 2024 | 17.69 | 17.78 | 17.47 | 17.47 | 17.29 | 848,400 |
Jan 22, 2024 | 17.41 | 17.73 | 17.25 | 17.51 | 17.33 | 981,100 |
Jan 19, 2024 | 16.99 | 17.16 | 16.75 | 17.16 | 16.99 | 1,078,800 |
Jan 18, 2024 | 17.03 | 17.06 | 16.55 | 16.85 | 16.68 | 1,216,600 |
Jan 17, 2024 | 16.97 | 17.25 | 16.92 | 16.95 | 16.78 | 824,600 |
Jan 16, 2024 | 17.01 | 17.32 | 17.00 | 17.25 | 17.07 | 878,200 |
Jan 12, 2024 | 17.63 | 17.68 | 17.15 | 17.32 | 17.14 | 914,600 |
Jan 11, 2024 | 17.47 | 17.50 | 17.18 | 17.41 | 17.23 | 1,271,000 |
Jan 10, 2024 | 17.05 | 17.63 | 17.05 | 17.46 | 17.28 | 1,408,600 |
Jan 9, 2024 | 17.82 | 18.00 | 17.53 | 17.75 | 17.57 | 883,000 |
Jan 8, 2024 | 17.62 | 18.17 | 17.62 | 18.04 | 17.86 | 900,100 |
Jan 5, 2024 | 17.92 | 18.45 | 17.85 | 18.23 | 18.04 | 683,600 |
Jan 4, 2024 | 17.97 | 18.34 | 17.82 | 18.05 | 17.87 | 649,600 |
Jan 3, 2024 | 18.32 | 18.33 | 17.90 | 17.90 | 17.72 | 1,016,500 |
Jan 2, 2024 | 18.20 | 18.74 | 18.10 | 18.49 | 18.30 | 844,200 |
Dec 29, 2023 | 18.89 | 18.93 | 18.57 | 18.62 | 18.43 | 555,600 |
Dec 28, 2023 | 18.83 | 18.94 | 18.74 | 18.89 | 18.70 | 439,200 |
Dec 27, 2023 | 19.12 | 19.12 | 18.82 | 18.87 | 18.68 | 504,900 |
Dec 26, 2023 | 19.18 | 19.25 | 19.03 | 19.05 | 18.86 | 537,500 |
Dec 22, 2023 | 19.32 | 19.44 | 19.03 | 19.13 | 18.94 | 458,300 |
Dec 21, 2023 | 18.88 | 19.25 | 18.80 | 19.25 | 19.05 | 848,700 |
Dec 20, 2023 | 19.03 | 19.13 | 18.63 | 18.65 | 18.46 | 792,300 |
Dec 19, 2023 | 18.79 | 19.09 | 18.70 | 19.00 | 18.81 | 619,200 |
Dec 18, 2023 | 19.36 | 19.36 | 18.74 | 18.77 | 18.58 | 759,200 |
Dec 15, 2023 | 19.68 | 19.68 | 19.15 | 19.21 | 19.01 | 2,833,400 |
Dec 14, 2023 | 19.00 | 19.63 | 18.68 | 19.57 | 19.37 | 1,315,800 |
Dec 13, 2023 | 18.72 | 18.99 | 18.42 | 18.90 | 18.71 | 1,196,500 |
Dec 12, 2023 | 18.45 | 18.82 | 18.45 | 18.60 | 18.41 | 936,400 |
Dec 11, 2023 | 18.48 | 18.66 | 18.45 | 18.53 | 18.34 | 722,400 |
Dec 8, 2023 | 18.15 | 18.53 | 17.99 | 18.48 | 18.29 | 613,000 |
Dec 7, 2023 | 17.89 | 18.17 | 17.79 | 18.15 | 17.97 | 874,700 |
Dec 6, 2023 | 17.97 | 18.17 | 17.72 | 17.77 | 17.59 | 924,600 |
Dec 5, 2023 | 17.75 | 17.92 | 17.62 | 17.84 | 17.66 | 733,800 |
Dec 4, 2023 | 17.61 | 17.88 | 17.61 | 17.88 | 17.70 | 891,700 |
Dec 1, 2023 | 17.04 | 17.76 | 17.01 | 17.70 | 17.52 | 844,400 |
Nov 30, 2023 | 0.16 Dividend | |||||
Nov 30, 2023 | 17.01 | 17.20 | 16.93 | 17.13 | 16.96 | 639,500 |
Nov 29, 2023 | 17.04 | 17.36 | 17.03 | 17.04 | 16.71 | 580,700 |
Nov 28, 2023 | 16.77 | 17.00 | 16.69 | 16.93 | 16.60 | 481,200 |
Nov 27, 2023 | 16.70 | 16.88 | 16.69 | 16.74 | 16.41 | 553,900 |
Nov 24, 2023 | 16.82 | 16.96 | 16.68 | 16.84 | 16.51 | 322,700 |
Nov 22, 2023 | 16.70 | 16.79 | 16.57 | 16.76 | 16.43 | 477,100 |
Nov 21, 2023 | 16.77 | 16.88 | 16.54 | 16.55 | 16.23 | 500,300 |
Nov 20, 2023 | 16.63 | 16.95 | 16.50 | 16.92 | 16.59 | 650,700 |
Nov 17, 2023 | 16.80 | 16.81 | 16.53 | 16.62 | 16.30 | 1,289,800 |
Nov 16, 2023 | 17.29 | 17.29 | 16.52 | 16.55 | 16.23 | 846,000 |
Nov 15, 2023 | 17.02 | 17.55 | 17.02 | 17.29 | 16.95 | 719,700 |
Nov 14, 2023 | 17.02 | 17.30 | 17.01 | 17.26 | 16.92 | 779,000 |
Nov 13, 2023 | 16.48 | 16.61 | 16.37 | 16.50 | 16.18 | 490,700 |
Nov 10, 2023 | 16.41 | 16.55 | 16.24 | 16.54 | 16.22 | 653,300 |
Nov 9, 2023 | 16.45 | 16.70 | 16.25 | 16.30 | 15.98 | 983,400 |
Nov 8, 2023 | 17.06 | 17.18 | 16.83 | 17.01 | 16.68 | 646,500 |
Nov 7, 2023 | 17.00 | 17.22 | 16.90 | 17.09 | 16.76 | 531,800 |
Nov 6, 2023 | 17.02 | 17.11 | 16.83 | 17.10 | 16.77 | 656,800 |
Nov 3, 2023 | 16.96 | 17.28 | 16.96 | 17.04 | 16.71 | 964,400 |
Nov 2, 2023 | 16.17 | 16.62 | 16.11 | 16.59 | 16.27 | 893,900 |
Nov 1, 2023 | 15.78 | 15.99 | 15.67 | 15.91 | 15.60 | 728,800 |
Oct 31, 2023 | 15.89 | 16.02 | 15.78 | 15.91 | 15.60 | 1,121,900 |
Oct 30, 2023 | 15.96 | 16.15 | 15.84 | 15.90 | 15.59 | 1,036,900 |
Oct 27, 2023 | 16.11 | 16.20 | 15.60 | 15.75 | 15.44 | 1,329,700 |
Oct 26, 2023 | 16.12 | 16.35 | 15.68 | 16.03 | 15.72 | 1,268,300 |
Oct 25, 2023 | 14.51 | 16.54 | 14.10 | 16.14 | 15.83 | 1,741,000 |
Oct 24, 2023 | 17.17 | 17.32 | 17.05 | 17.11 | 16.78 | 892,100 |
Oct 23, 2023 | 16.72 | 17.23 | 16.72 | 17.06 | 16.73 | 825,600 |
Oct 20, 2023 | 17.18 | 17.23 | 16.82 | 16.83 | 16.50 | 758,300 |
Oct 19, 2023 | 17.33 | 17.50 | 17.08 | 17.12 | 16.79 | 648,200 |
Oct 18, 2023 | 17.45 | 17.57 | 17.33 | 17.37 | 17.03 | 492,500 |
Oct 17, 2023 | 17.39 | 17.79 | 17.39 | 17.67 | 17.33 | 706,900 |
Oct 16, 2023 | 17.44 | 17.66 | 17.38 | 17.51 | 17.17 | 722,700 |
Oct 13, 2023 | 18.00 | 18.08 | 17.26 | 17.30 | 16.96 | 748,300 |
Oct 12, 2023 | 17.78 | 17.86 | 17.57 | 17.85 | 17.50 | 795,500 |
Oct 11, 2023 | 17.57 | 17.86 | 17.54 | 17.74 | 17.39 | 675,400 |
Oct 10, 2023 | 17.74 | 17.93 | 17.71 | 17.71 | 17.37 | 919,100 |
Oct 9, 2023 | 17.36 | 17.89 | 17.21 | 17.76 | 17.41 | 869,700 |
Oct 6, 2023 | 16.98 | 17.63 | 16.84 | 17.42 | 17.08 | 816,800 |
Oct 5, 2023 | 16.58 | 17.17 | 16.56 | 17.13 | 16.80 | 1,084,700 |
Oct 4, 2023 | 16.56 | 16.71 | 16.30 | 16.69 | 16.37 | 827,000 |
Oct 3, 2023 | 16.91 | 16.98 | 16.36 | 16.55 | 16.23 | 971,400 |
Oct 2, 2023 | 17.19 | 17.31 | 16.92 | 17.05 | 16.72 | 704,500 |
Sep 29, 2023 | 17.34 | 17.47 | 17.15 | 17.22 | 16.89 | 868,200 |
Sep 28, 2023 | 16.96 | 17.32 | 16.96 | 17.27 | 16.93 | 723,200 |
Sep 27, 2023 | 16.94 | 17.10 | 16.80 | 16.94 | 16.61 | 686,400 |
Sep 26, 2023 | 16.78 | 17.00 | 16.73 | 16.82 | 16.49 | 657,600 |
Sep 25, 2023 | 16.69 | 16.99 | 16.57 | 16.97 | 16.64 | 465,900 |
Sep 22, 2023 | 16.82 | 16.89 | 16.71 | 16.77 | 16.44 | 594,000 |
Sep 21, 2023 | 16.90 | 17.06 | 16.79 | 16.80 | 16.47 | 736,700 |
Sep 20, 2023 | 17.21 | 17.36 | 17.01 | 17.02 | 16.69 | 708,400 |
Sep 19, 2023 | 17.20 | 17.27 | 17.06 | 17.11 | 16.78 | 984,100 |
Sep 18, 2023 | 17.95 | 17.95 | 17.08 | 17.17 | 16.84 | 1,122,600 |
Sep 15, 2023 | 17.71 | 18.03 | 17.68 | 17.88 | 17.53 | 5,694,000 |
Sep 14, 2023 | 17.55 | 17.86 | 17.55 | 17.73 | 17.39 | 1,043,800 |
Sep 13, 2023 | 17.37 | 17.51 | 17.22 | 17.33 | 16.99 | 1,270,900 |
Sep 12, 2023 | 17.25 | 17.40 | 17.08 | 17.36 | 17.02 | 1,326,000 |
Sep 11, 2023 | 17.19 | 17.42 | 17.19 | 17.27 | 16.93 | 864,500 |
Sep 8, 2023 | 17.01 | 17.08 | 16.81 | 17.03 | 16.70 | 861,600 |
Sep 7, 2023 | 17.48 | 17.54 | 16.97 | 17.05 | 16.72 | 964,700 |
Sep 6, 2023 | 17.75 | 17.89 | 17.42 | 17.50 | 17.16 | 848,500 |
Sep 5, 2023 | 18.05 | 18.06 | 17.73 | 17.76 | 17.41 | 1,140,900 |
Sep 1, 2023 | 17.80 | 18.20 | 17.78 | 18.16 | 17.81 | 585,900 |
Aug 31, 2023 | 0.16 Dividend | |||||
Aug 31, 2023 | 17.49 | 17.75 | 17.48 | 17.65 | 17.31 | 990,800 |
Aug 30, 2023 | 17.70 | 17.76 | 17.56 | 17.65 | 17.15 | 912,700 |
Aug 29, 2023 | 17.45 | 17.75 | 17.45 | 17.73 | 17.23 | 931,500 |
Aug 28, 2023 | 17.58 | 17.81 | 17.45 | 17.47 | 16.97 | 623,600 |
Aug 25, 2023 | 17.64 | 17.73 | 17.32 | 17.46 | 16.97 | 635,200 |
Aug 24, 2023 | 17.55 | 17.83 | 17.48 | 17.61 | 17.11 | 1,332,700 |
Aug 23, 2023 | 17.31 | 17.59 | 17.22 | 17.56 | 17.06 | 668,600 |
Aug 22, 2023 | 17.48 | 17.51 | 17.23 | 17.30 | 16.81 | 775,100 |
Aug 21, 2023 | 17.64 | 17.70 | 17.24 | 17.49 | 16.99 | 703,300 |
Aug 18, 2023 | 17.28 | 17.67 | 17.22 | 17.57 | 17.07 | 733,000 |
Aug 17, 2023 | 17.33 | 17.47 | 17.29 | 17.41 | 16.92 | 933,100 |
Aug 16, 2023 | 17.30 | 17.42 | 17.25 | 17.29 | 16.80 | 981,200 |
Aug 15, 2023 | 17.47 | 17.47 | 17.20 | 17.37 | 16.88 | 787,700 |
Aug 14, 2023 | 17.71 | 17.72 | 17.47 | 17.70 | 17.20 | 852,400 |
Aug 11, 2023 | 17.67 | 17.85 | 17.59 | 17.82 | 17.31 | 603,500 |
Aug 10, 2023 | 18.11 | 18.20 | 17.72 | 17.76 | 17.26 | 748,600 |
Aug 9, 2023 | 18.35 | 18.43 | 18.05 | 18.06 | 17.55 | 599,300 |
Aug 8, 2023 | 18.33 | 18.44 | 18.19 | 18.41 | 17.89 | 646,500 |
Aug 7, 2023 | 18.30 | 18.66 | 18.30 | 18.60 | 18.07 | 706,800 |
Aug 4, 2023 | 18.36 | 18.55 | 18.27 | 18.30 | 17.78 | 590,700 |
Aug 3, 2023 | 18.31 | 18.48 | 18.19 | 18.36 | 17.84 | 884,700 |
Aug 2, 2023 | 18.72 | 18.72 | 18.40 | 18.44 | 17.92 | 943,200 |
Aug 1, 2023 | 18.82 | 18.98 | 18.58 | 18.87 | 18.34 | 1,006,400 |
Jul 31, 2023 | 19.03 | 19.22 | 18.84 | 19.04 | 18.50 | 1,166,100 |
Jul 28, 2023 | 18.89 | 19.13 | 18.81 | 18.92 | 18.38 | 872,000 |
Jul 27, 2023 | 18.72 | 19.03 | 18.41 | 18.77 | 18.24 | 944,200 |
Jul 26, 2023 | 18.61 | 19.58 | 18.24 | 18.66 | 18.13 | 1,242,300 |
Jul 25, 2023 | 19.43 | 19.62 | 19.29 | 19.34 | 18.79 | 1,068,800 |
Jul 24, 2023 | 19.06 | 19.47 | 19.06 | 19.42 | 18.87 | 1,298,000 |
Jul 21, 2023 | 19.23 | 19.30 | 19.02 | 19.11 | 18.57 | 987,100 |
Jul 20, 2023 | 19.45 | 19.57 | 19.12 | 19.24 | 18.69 | 890,400 |
Jul 19, 2023 | 19.56 | 19.69 | 19.42 | 19.55 | 19.00 | 1,129,500 |
Jul 18, 2023 | 19.30 | 19.53 | 19.20 | 19.52 | 18.97 | 781,400 |
Jul 17, 2023 | 19.05 | 19.41 | 19.05 | 19.25 | 18.70 | 1,255,300 |
Jul 14, 2023 | 19.16 | 19.22 | 18.82 | 19.15 | 18.61 | 746,600 |
Jul 13, 2023 | 19.09 | 19.17 | 18.96 | 19.10 | 18.56 | 745,200 |
Jul 12, 2023 | 19.00 | 19.17 | 18.98 | 19.06 | 18.52 | 906,700 |
Jul 11, 2023 | 18.60 | 18.94 | 18.60 | 18.84 | 18.31 | 971,800 |
Jul 10, 2023 | 18.22 | 18.52 | 18.19 | 18.40 | 17.88 | 1,001,400 |
Jul 7, 2023 | 18.25 | 18.44 | 18.23 | 18.24 | 17.72 | 819,800 |
Jul 6, 2023 | 18.57 | 18.57 | 17.89 | 18.19 | 17.67 | 979,500 |
Jul 5, 2023 | 18.64 | 18.68 | 18.40 | 18.65 | 18.12 | 1,159,700 |
Jul 3, 2023 | 18.49 | 18.89 | 18.49 | 18.79 | 18.26 | 436,500 |
Jun 30, 2023 | 18.84 | 19.09 | 18.08 | 18.58 | 18.05 | 2,463,000 |
Jun 29, 2023 | 18.63 | 18.83 | 18.63 | 18.75 | 18.22 | 927,200 |
Jun 28, 2023 | 18.40 | 18.50 | 18.30 | 18.43 | 17.91 | 1,241,800 |
Jun 27, 2023 | 17.96 | 18.51 | 17.91 | 18.47 | 17.95 | 930,400 |
Jun 26, 2023 | 18.11 | 18.27 | 17.98 | 18.03 | 17.52 | 1,030,700 |
Jun 23, 2023 | 17.87 | 18.08 | 17.81 | 17.97 | 17.46 | 2,734,900 |
Jun 22, 2023 | 17.96 | 18.11 | 17.64 | 18.11 | 17.60 | 1,405,700 |
Jun 21, 2023 | 18.24 | 18.34 | 18.04 | 18.05 | 17.54 | 1,820,300 |
Jun 20, 2023 | 18.37 | 18.40 | 18.02 | 18.26 | 17.74 | 1,668,900 |
Jun 16, 2023 | 18.79 | 18.86 | 18.30 | 18.40 | 17.88 | 20,077,200 |
Jun 15, 2023 | 18.52 | 18.79 | 18.20 | 18.78 | 18.25 | 1,565,600 |
Jun 14, 2023 | 19.17 | 19.31 | 18.53 | 18.62 | 18.09 | 2,421,600 |
Jun 13, 2023 | 18.91 | 19.40 | 18.88 | 19.12 | 18.58 | 2,464,300 |
Jun 12, 2023 | 18.17 | 18.92 | 18.13 | 18.87 | 18.34 | 1,692,700 |
Jun 9, 2023 | 17.79 | 18.28 | 17.79 | 18.23 | 17.71 | 1,727,000 |
Jun 8, 2023 | 17.52 | 17.86 | 17.49 | 17.80 | 17.30 | 1,665,600 |
Jun 7, 2023 | 17.18 | 17.68 | 17.14 | 17.64 | 17.14 | 1,593,900 |
Jun 6, 2023 | 16.48 | 17.10 | 16.45 | 17.07 | 16.59 | 1,261,100 |
Jun 5, 2023 | 16.24 | 16.67 | 16.15 | 16.48 | 16.01 | 1,082,900 |
Jun 2, 2023 | 15.86 | 16.31 | 15.77 | 16.24 | 15.78 | 774,000 |
Jun 1, 2023 | 0.16 Dividend | |||||
Jun 1, 2023 | 15.16 | 15.70 | 15.16 | 15.60 | 15.16 | 1,058,400 |
May 31, 2023 | 15.23 | 15.33 | 14.98 | 15.15 | 14.57 | 2,123,600 |
May 30, 2023 | 15.51 | 15.60 | 15.16 | 15.33 | 14.74 | 820,100 |
May 26, 2023 | 15.23 | 15.58 | 15.20 | 15.55 | 14.95 | 1,061,000 |
May 25, 2023 | 15.03 | 15.26 | 15.01 | 15.23 | 14.64 | 730,900 |
May 24, 2023 | 15.19 | 15.22 | 15.05 | 15.13 | 14.55 | 711,500 |
May 23, 2023 | 15.20 | 15.52 | 15.20 | 15.34 | 14.75 | 666,800 |
May 22, 2023 | 15.43 | 15.47 | 15.12 | 15.19 | 14.60 | 662,000 |
May 19, 2023 | 15.68 | 15.72 | 15.26 | 15.35 | 14.76 | 837,300 |
May 18, 2023 | 15.37 | 15.57 | 15.28 | 15.55 | 14.95 | 962,000 |
May 17, 2023 | 15.22 | 15.48 | 15.09 | 15.44 | 14.84 | 1,084,700 |
May 16, 2023 | 15.02 | 15.21 | 14.91 | 15.02 | 14.44 | 1,738,800 |
May 15, 2023 | 14.89 | 15.18 | 14.77 | 15.11 | 14.53 | 1,552,200 |
May 12, 2023 | 14.82 | 14.93 | 14.73 | 14.86 | 14.29 | 572,200 |
May 11, 2023 | 14.52 | 14.85 | 14.42 | 14.80 | 14.23 | 1,024,500 |
May 10, 2023 | 15.05 | 15.12 | 14.47 | 14.59 | 14.03 | 850,700 |
May 9, 2023 | 14.70 | 14.99 | 14.59 | 14.85 | 14.28 | 906,100 |
May 8, 2023 | 15.11 | 15.25 | 14.82 | 14.84 | 14.27 | 955,700 |
May 5, 2023 | 15.02 | 15.16 | 14.86 | 15.03 | 14.45 | 961,800 |
May 4, 2023 | 14.97 | 15.01 | 14.56 | 14.67 | 14.10 | 1,306,500 |
May 3, 2023 | 15.13 | 15.51 | 14.98 | 15.16 | 14.57 | 1,498,900 |
May 2, 2023 | 16.22 | 16.30 | 14.98 | 15.03 | 14.45 | 1,940,900 |
May 1, 2023 | 16.63 | 16.67 | 16.29 | 16.32 | 15.69 | 647,400 |
Apr 28, 2023 | 16.48 | 16.74 | 16.40 | 16.54 | 15.90 | 876,400 |
Apr 27, 2023 | 16.62 | 16.67 | 16.26 | 16.55 | 15.91 | 874,600 |
Apr 26, 2023 | 16.01 | 16.76 | 16.01 | 16.42 | 15.79 | 842,600 |
Apr 25, 2023 | 16.12 | 16.23 | 15.99 | 15.99 | 15.37 | 720,500 |
Apr 24, 2023 | 16.47 | 16.56 | 16.30 | 16.30 | 15.67 | 612,500 |
Related Tickers
SLM SLM Corporation
21.93
+2.86%
WRLD World Acceptance Corporation
139.20
+2.57%
FCFS FirstCash Holdings, Inc.
132.50
+1.46%
CACC Credit Acceptance Corporation
522.26
+0.59%
AGM-PD Federal Agricultural Mortgage Corporation
22.94
+0.31%
NNI Nelnet, Inc.
94.88
+0.38%
ENVA Enova International, Inc.
64.32
+5.05%
BFH Bread Financial Holdings, Inc.
35.85
+4.76%
SYF Synchrony Financial
42.86
+1.68%
CPSS Consumer Portfolio Services, Inc.
8.54
+0.23%