Skip to main content
Navient Corporation (JSM)
NASDAQ: JSM · Real-Time Price · USD · Preferred Stock
18.25
-0.38 (-2.04%)
At close: Jun 13, 2025, 4:00 PM
18.22
-0.03 (-0.16%)
After-hours: Jun 13, 2025, 4:00 PM EDT

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202518.2618.3318.1618.2018.20-2.31%12,743
Jun 12, 202518.5418.6518.4218.6318.251.42%21,744
Jun 11, 202518.4118.6518.3718.3718.00-0.22%33,328
Jun 10, 202518.3718.4918.3618.4118.040.22%19,034
Jun 9, 202518.2118.3818.2118.3718.000.63%7,169
Jun 6, 202518.4018.4018.2118.2617.89-0.52%28,213
Jun 5, 202518.4118.4618.3118.3517.98-0.54%19,932
Jun 4, 202518.3718.4518.3718.4518.080.54%6,751
Jun 3, 202518.4618.7018.3518.3517.98-0.86%11,537
Jun 2, 202518.2918.5418.2318.5118.140.43%15,690
May 30, 202518.2118.4318.2118.4318.060.60%3,593
May 29, 202518.2818.4418.2418.3217.950.25%11,860
May 28, 202518.2418.3318.2318.2817.910.08%29,887
May 27, 202518.1718.2718.1518.2617.890.50%7,435
May 23, 202518.3418.3418.1118.1717.80-0.38%4,259
May 22, 202518.2618.3317.8418.2417.87-0.44%32,500
May 21, 202518.5218.6318.2618.3217.95-1.66%31,303
May 20, 202518.5018.6518.4118.6318.250.98%10,765
May 19, 202518.3318.4818.3318.4518.080.38%4,999
May 16, 202518.2718.4818.2018.3818.010.99%5,387
May 15, 202518.3818.5518.0818.2017.83-0.87%39,583
May 14, 202518.3618.4318.1218.3617.990.22%28,476
May 13, 202517.7218.4517.7218.3217.953.25%22,759
May 12, 202517.9018.1017.6717.7417.390.11%14,752
May 9, 202517.9317.9317.6917.7317.37-1.14%7,338
May 8, 202518.0018.1517.8617.9317.57-0.20%13,467
May 7, 202517.6718.2517.6717.9717.601.15%20,423
May 6, 202517.7017.8417.7017.7617.400.29%9,071
May 5, 202517.6817.8317.6817.7117.350.17%11,097
May 2, 202517.6117.8417.5117.6817.320.57%7,482
May 1, 202517.6717.7817.5817.5817.23-0.11%10,388
Apr 30, 202517.7617.9217.4417.6017.25-0.40%15,591
Apr 29, 202517.9417.9417.6717.6717.31-0.67%15,122
Apr 28, 202518.0018.0017.7017.7917.430.51%6,970
Apr 25, 202517.8217.8217.6617.7017.34-0.84%8,476
Apr 24, 202517.7717.8717.7217.8517.491.19%17,384
Apr 23, 202517.5217.9417.5217.6417.281.22%16,623
Apr 22, 202517.1517.5717.1017.4317.082.09%12,302
Apr 21, 202517.1217.1817.0117.0716.73-0.20%10,963
Apr 17, 202517.0717.2017.0017.1116.760.21%10,557
Apr 16, 202516.5117.2116.5117.0716.730.41%12,625
Apr 15, 202517.2417.2416.9017.0016.66-1.05%15,898
Apr 14, 202517.1717.3117.0017.1816.830.82%9,642
Apr 11, 202517.4017.4016.6317.0416.70-2.07%26,346
Apr 10, 202517.3017.4716.8617.4017.05-1.14%25,744
Apr 9, 202517.3718.0017.0717.6017.251.32%25,061
Apr 8, 202517.6517.6517.3017.3717.020.58%31,390
Apr 7, 202517.7918.0017.0017.2716.92-3.41%39,256
Apr 4, 202518.0518.3017.7817.8817.52-1.38%29,521
Apr 3, 202518.3218.4217.8918.1317.76-2.00%25,978