Navient Corporation (JSM)
NASDAQ: JSM · Real-Time Price · USD · Preferred Stock
19.55
-0.02 (-0.10%)
Jan 12, 2026, 4:00 PM EST - Market closed
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 19.54 | 19.66 | 19.54 | 19.62 | - | 0.23% | 3,049 |
| Jan 9, 2026 | 19.53 | 19.67 | 19.52 | 19.57 | 19.57 | 0.20% | 25,152 |
| Jan 8, 2026 | 19.65 | 19.75 | 19.51 | 19.53 | 19.53 | -0.66% | 13,188 |
| Jan 7, 2026 | 19.63 | 19.79 | 19.59 | 19.66 | 19.66 | -0.15% | 23,853 |
| Jan 6, 2026 | 19.77 | 19.77 | 19.58 | 19.69 | 19.69 | -0.40% | 17,256 |
| Jan 5, 2026 | 20.00 | 20.17 | 19.64 | 19.77 | 19.77 | -1.81% | 14,546 |
| Jan 2, 2026 | 20.27 | 20.27 | 19.96 | 20.14 | 20.14 | -1.01% | 4,842 |
| Dec 31, 2025 | 20.38 | 20.65 | 20.17 | 20.34 | 20.34 | -0.20% | 298,745 |
| Dec 30, 2025 | 20.16 | 20.45 | 20.10 | 20.38 | 20.38 | 1.39% | 93,796 |
| Dec 29, 2025 | 20.01 | 20.10 | 19.83 | 20.10 | 20.10 | 0.25% | 24,318 |
| Dec 26, 2025 | 19.94 | 20.09 | 19.68 | 20.05 | 20.05 | 0.35% | 18,677 |
| Dec 24, 2025 | 19.92 | 19.98 | 19.88 | 19.98 | 19.98 | 0.30% | 2,620 |
| Dec 23, 2025 | 19.65 | 19.96 | 19.44 | 19.92 | 19.92 | 0.81% | 15,663 |
| Dec 22, 2025 | 19.49 | 19.78 | 19.49 | 19.76 | 19.76 | 0.66% | 16,038 |
| Dec 19, 2025 | 19.42 | 19.63 | 19.40 | 19.63 | 19.63 | 0.93% | 17,984 |
| Dec 18, 2025 | 19.48 | 19.52 | 19.38 | 19.45 | 19.45 | 0.28% | 9,226 |
| Dec 17, 2025 | 19.51 | 19.51 | 19.33 | 19.40 | 19.40 | -0.03% | 6,201 |
| Dec 16, 2025 | 19.46 | 19.53 | 19.32 | 19.40 | 19.40 | 0.26% | 23,698 |
| Dec 15, 2025 | 19.46 | 19.48 | 19.32 | 19.35 | 19.35 | - | 13,186 |
| Dec 12, 2025 | 19.65 | 19.65 | 19.27 | 19.35 | 19.35 | -2.17% | 18,916 |
| Dec 11, 2025 | 19.65 | 19.85 | 19.65 | 19.78 | 19.41 | 0.66% | 15,529 |
| Dec 10, 2025 | 19.63 | 19.74 | 19.63 | 19.65 | 19.28 | 0.10% | 20,596 |
| Dec 9, 2025 | 19.63 | 19.72 | 19.63 | 19.63 | 19.26 | -0.10% | 15,010 |
| Dec 8, 2025 | 19.68 | 19.72 | 19.65 | 19.65 | 19.28 | -0.15% | 12,872 |
| Dec 5, 2025 | 19.70 | 19.82 | 19.62 | 19.68 | 19.31 | -0.03% | 8,808 |
| Dec 4, 2025 | 19.74 | 19.77 | 19.69 | 19.69 | 19.31 | -0.18% | 5,269 |
| Dec 3, 2025 | 19.75 | 19.77 | 19.63 | 19.72 | 19.35 | - | 9,778 |
| Dec 2, 2025 | 19.74 | 19.78 | 19.61 | 19.72 | 19.35 | -0.18% | 15,170 |
| Dec 1, 2025 | 19.67 | 19.76 | 19.62 | 19.76 | 19.38 | -0.13% | 7,428 |
| Nov 28, 2025 | 19.61 | 19.79 | 19.56 | 19.78 | 19.41 | 0.82% | 19,432 |
| Nov 26, 2025 | 19.31 | 19.63 | 19.31 | 19.62 | 19.25 | 1.03% | 86,193 |
| Nov 25, 2025 | 19.21 | 19.44 | 19.21 | 19.42 | 19.05 | 0.73% | 20,369 |
| Nov 24, 2025 | 19.32 | 19.40 | 19.18 | 19.28 | 18.91 | -0.62% | 13,806 |
| Nov 21, 2025 | 19.15 | 19.46 | 19.15 | 19.40 | 19.03 | 0.50% | 7,540 |
| Nov 20, 2025 | 19.39 | 19.41 | 19.20 | 19.30 | 18.94 | -0.44% | 10,988 |
| Nov 19, 2025 | 19.37 | 19.43 | 19.19 | 19.39 | 19.02 | 0.18% | 6,277 |
| Nov 18, 2025 | 19.06 | 19.46 | 19.06 | 19.36 | 18.99 | 0.65% | 24,744 |
| Nov 17, 2025 | 19.15 | 19.33 | 19.15 | 19.23 | 18.87 | 0.84% | 4,933 |
| Nov 14, 2025 | 18.99 | 19.30 | 18.93 | 19.07 | 18.71 | -0.51% | 11,319 |
| Nov 13, 2025 | 19.34 | 19.35 | 18.94 | 19.17 | 18.80 | -1.51% | 9,821 |
| Nov 12, 2025 | 19.42 | 19.47 | 19.36 | 19.46 | 19.09 | 0.41% | 5,031 |
| Nov 11, 2025 | 19.34 | 19.46 | 19.33 | 19.38 | 19.01 | 0.41% | 14,446 |
| Nov 10, 2025 | 19.19 | 19.54 | 19.13 | 19.30 | 18.93 | 1.10% | 18,194 |
| Nov 7, 2025 | 18.80 | 19.09 | 18.80 | 19.09 | 18.73 | 0.53% | 13,434 |
| Nov 6, 2025 | 18.75 | 19.21 | 18.75 | 18.99 | 18.63 | 1.50% | 36,370 |
| Nov 5, 2025 | 18.67 | 19.20 | 18.67 | 18.71 | 18.36 | 0.32% | 9,324 |
| Nov 4, 2025 | 18.74 | 18.74 | 18.60 | 18.65 | 18.30 | -0.80% | 12,607 |
| Nov 3, 2025 | 19.09 | 19.09 | 18.68 | 18.80 | 18.44 | -0.90% | 37,150 |
| Oct 31, 2025 | 19.26 | 19.28 | 18.84 | 18.97 | 18.61 | -1.51% | 68,323 |
| Oct 30, 2025 | 19.46 | 19.46 | 19.25 | 19.26 | 18.89 | -1.23% | 15,695 |