Skip to main content
logo
Navient Corporation (JSM)
NASDAQ: JSM · Real-Time Price · USD · Preferred Stock
19.40
+0.10 (0.52%)
At close: Nov 21, 2025, 4:00 PM EST
19.31
-0.09 (-0.46%)
After-hours: Nov 21, 2025, 4:10 PM EST

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202519.1519.4619.1519.4019.400.50%7,540
Nov 20, 202519.3919.4119.2019.3019.30-0.44%10,988
Nov 19, 202519.3719.4319.1919.3919.390.18%6,277
Nov 18, 202519.0619.4619.0619.3619.360.65%24,744
Nov 17, 202519.1519.3319.1519.2319.230.84%4,933
Nov 14, 202518.9919.3018.9319.0719.07-0.51%11,319
Nov 13, 202519.3419.3518.9419.1719.17-1.51%9,821
Nov 12, 202519.4219.4719.3619.4619.460.41%5,031
Nov 11, 202519.3419.4619.3319.3819.380.41%14,446
Nov 10, 202519.1919.5419.1319.3019.301.10%18,194
Nov 7, 202518.8019.0918.8019.0919.090.53%13,434
Nov 6, 202518.7519.2118.7518.9918.991.50%36,370
Nov 5, 202518.6719.2018.6718.7118.710.32%9,324
Nov 4, 202518.7418.7418.6018.6518.65-0.80%12,607
Nov 3, 202519.0919.0918.6818.8018.80-0.90%37,150
Oct 31, 202519.2619.2818.8418.9718.97-1.51%68,323
Oct 30, 202519.4619.4619.2519.2619.26-1.23%15,695
Oct 29, 202519.5319.5319.3019.5019.50-0.41%12,242
Oct 28, 202519.5519.5819.4219.5819.580.18%10,955
Oct 27, 202519.5919.6319.4619.5519.55-0.69%8,338
Oct 24, 202519.5219.6819.5219.6819.681.29%3,909
Oct 23, 202519.5019.5919.4019.4319.430.15%9,066
Oct 22, 202519.6819.7219.4019.4019.40-1.56%9,016
Oct 21, 202519.6619.8119.6619.7119.71-0.82%6,513
Oct 20, 202519.5319.9519.4019.8719.872.26%12,230
Oct 17, 202519.6819.8319.4019.4319.43-1.57%25,296
Oct 16, 202519.9820.1319.5919.7419.74-1.00%7,939
Oct 15, 202519.9120.0119.7519.9419.94-0.28%12,287
Oct 14, 202519.9220.0819.9220.0020.00-0.07%13,427
Oct 13, 202519.8920.1619.8720.0120.010.70%21,973
Oct 10, 202519.9019.9019.8119.8719.87-0.25%6,337
Oct 9, 202519.8919.9619.8219.9219.920.08%9,527
Oct 8, 202519.9019.9919.7719.9119.91-0.03%13,578
Oct 7, 202519.9919.9919.7519.9119.91-0.35%36,311
Oct 6, 202519.9219.9819.8019.9819.980.45%11,615
Oct 3, 202519.9419.9819.8519.8919.89-0.40%14,909
Oct 2, 202519.8519.9919.7519.9719.97-0.15%9,287
Oct 1, 202520.0020.0219.8820.0020.00-13,739
Sep 30, 202519.9920.0019.8420.0020.000.60%22,903
Sep 29, 202519.6219.8819.4219.8819.881.12%11,734
Sep 26, 202519.5019.6619.5019.6619.660.67%5,678
Sep 25, 202519.5619.7419.5019.5319.53-0.10%18,916
Sep 24, 202519.5019.6319.4719.5519.550.43%25,031
Sep 23, 202519.6019.6019.4019.4719.47-0.68%12,079
Sep 22, 202519.6619.6619.6019.6019.60-0.45%8,615
Sep 19, 202519.7619.7619.5919.6919.690.50%14,989
Sep 18, 202519.5619.6519.5619.5919.590.10%12,385
Sep 17, 202519.6119.7719.4119.5719.57-1.21%29,600
Sep 16, 202519.6819.8119.6819.8119.810.66%17,655
Sep 15, 202519.6919.7019.3319.6819.680.36%14,443