Navient Corporation (JSM)
NASDAQ: JSM · Real-Time Price · USD · Preferred Stock
19.02
-0.24 (-1.25%)
Oct 31, 2025, 12:07 PM EDT - Market open
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.26 | 19.28 | 19.00 | 19.02 | - | -1.25% | 11,324 |
| Oct 30, 2025 | 19.46 | 19.46 | 19.25 | 19.26 | 19.26 | -1.23% | 15,695 |
| Oct 29, 2025 | 19.53 | 19.53 | 19.30 | 19.50 | 19.50 | -0.41% | 12,242 |
| Oct 28, 2025 | 19.55 | 19.58 | 19.42 | 19.58 | 19.58 | 0.18% | 10,955 |
| Oct 27, 2025 | 19.59 | 19.63 | 19.46 | 19.55 | 19.55 | -0.69% | 8,338 |
| Oct 24, 2025 | 19.52 | 19.68 | 19.52 | 19.68 | 19.68 | 1.29% | 3,909 |
| Oct 23, 2025 | 19.50 | 19.59 | 19.40 | 19.43 | 19.43 | 0.15% | 9,066 |
| Oct 22, 2025 | 19.68 | 19.72 | 19.40 | 19.40 | 19.40 | -1.56% | 9,016 |
| Oct 21, 2025 | 19.66 | 19.81 | 19.66 | 19.71 | 19.71 | -0.82% | 6,513 |
| Oct 20, 2025 | 19.53 | 19.95 | 19.40 | 19.87 | 19.87 | 2.26% | 12,230 |
| Oct 17, 2025 | 19.68 | 19.83 | 19.40 | 19.43 | 19.43 | -1.57% | 25,296 |
| Oct 16, 2025 | 19.98 | 20.13 | 19.59 | 19.74 | 19.74 | -1.00% | 7,939 |
| Oct 15, 2025 | 19.91 | 20.01 | 19.75 | 19.94 | 19.94 | -0.28% | 12,287 |
| Oct 14, 2025 | 19.92 | 20.08 | 19.92 | 20.00 | 20.00 | -0.07% | 13,427 |
| Oct 13, 2025 | 19.89 | 20.16 | 19.87 | 20.01 | 20.01 | 0.70% | 21,973 |
| Oct 10, 2025 | 19.90 | 19.90 | 19.81 | 19.87 | 19.87 | -0.25% | 6,337 |
| Oct 9, 2025 | 19.89 | 19.96 | 19.82 | 19.92 | 19.92 | 0.08% | 9,527 |
| Oct 8, 2025 | 19.90 | 19.99 | 19.77 | 19.91 | 19.91 | -0.03% | 13,578 |
| Oct 7, 2025 | 19.99 | 19.99 | 19.75 | 19.91 | 19.91 | -0.35% | 36,311 |
| Oct 6, 2025 | 19.92 | 19.98 | 19.80 | 19.98 | 19.98 | 0.45% | 11,615 |
| Oct 3, 2025 | 19.94 | 19.98 | 19.85 | 19.89 | 19.89 | -0.40% | 14,909 |
| Oct 2, 2025 | 19.85 | 19.99 | 19.75 | 19.97 | 19.97 | -0.15% | 9,287 |
| Oct 1, 2025 | 20.00 | 20.02 | 19.88 | 20.00 | 20.00 | - | 13,739 |
| Sep 30, 2025 | 19.99 | 20.00 | 19.84 | 20.00 | 20.00 | 0.60% | 22,903 |
| Sep 29, 2025 | 19.62 | 19.88 | 19.42 | 19.88 | 19.88 | 1.12% | 11,734 |
| Sep 26, 2025 | 19.50 | 19.66 | 19.50 | 19.66 | 19.66 | 0.67% | 5,678 |
| Sep 25, 2025 | 19.56 | 19.74 | 19.50 | 19.53 | 19.53 | -0.10% | 18,916 |
| Sep 24, 2025 | 19.50 | 19.63 | 19.47 | 19.55 | 19.55 | 0.43% | 25,031 |
| Sep 23, 2025 | 19.60 | 19.60 | 19.40 | 19.47 | 19.47 | -0.68% | 12,079 |
| Sep 22, 2025 | 19.66 | 19.66 | 19.60 | 19.60 | 19.60 | -0.45% | 8,615 |
| Sep 19, 2025 | 19.76 | 19.76 | 19.59 | 19.69 | 19.69 | 0.50% | 14,989 |
| Sep 18, 2025 | 19.56 | 19.65 | 19.56 | 19.59 | 19.59 | 0.10% | 12,385 |
| Sep 17, 2025 | 19.61 | 19.77 | 19.41 | 19.57 | 19.57 | -1.21% | 29,600 |
| Sep 16, 2025 | 19.68 | 19.81 | 19.68 | 19.81 | 19.81 | 0.66% | 17,655 |
| Sep 15, 2025 | 19.69 | 19.70 | 19.33 | 19.68 | 19.68 | 0.36% | 14,443 |
| Sep 12, 2025 | 19.50 | 19.63 | 19.30 | 19.61 | 19.61 | 0.36% | 39,002 |
| Sep 11, 2025 | 19.52 | 19.65 | 19.47 | 19.54 | 19.17 | 0.10% | 24,170 |
| Sep 10, 2025 | 19.54 | 19.70 | 19.52 | 19.52 | 19.15 | -0.05% | 37,783 |
| Sep 9, 2025 | 19.43 | 19.56 | 19.43 | 19.53 | 19.16 | -0.10% | 7,424 |
| Sep 8, 2025 | 19.54 | 19.56 | 19.51 | 19.55 | 19.18 | 0.10% | 21,142 |
| Sep 5, 2025 | 19.33 | 19.55 | 19.33 | 19.53 | 19.16 | 0.62% | 16,571 |
| Sep 4, 2025 | 19.42 | 19.45 | 19.41 | 19.41 | 19.04 | 0.58% | 7,775 |
| Sep 3, 2025 | 19.25 | 19.38 | 19.22 | 19.30 | 18.93 | 0.98% | 7,353 |
| Sep 2, 2025 | 19.15 | 19.15 | 18.90 | 19.11 | 18.74 | 1.22% | 11,721 |
| Aug 29, 2025 | 19.17 | 19.33 | 18.88 | 18.88 | 18.52 | -1.15% | 26,042 |
| Aug 28, 2025 | 19.14 | 19.26 | 18.99 | 19.10 | 18.73 | - | 6,762 |
| Aug 27, 2025 | 19.31 | 19.40 | 19.00 | 19.10 | 18.73 | -0.73% | 6,441 |
| Aug 26, 2025 | 19.39 | 19.40 | 19.20 | 19.24 | 18.87 | -0.41% | 6,693 |
| Aug 25, 2025 | 19.40 | 19.45 | 19.32 | 19.32 | 18.95 | -0.10% | 15,587 |
| Aug 22, 2025 | 19.34 | 19.45 | 19.27 | 19.34 | 18.97 | 0.52% | 9,104 |