Skip to main content
logo
Navient Corporation (JSM)
NASDAQ: JSM · Real-Time Price · USD · Preferred Stock
19.46
+0.05 (0.28%)
At close: Dec 12, 2025, 4:00 PM EST
19.35
-0.11 (-0.57%)
After-hours: Dec 12, 2025, 4:10 PM EST

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202519.6519.6519.2719.3519.35-2.17%18,916
Dec 11, 202519.6519.8519.6519.7819.410.66%15,529
Dec 10, 202519.6319.7419.6319.6519.280.10%20,596
Dec 9, 202519.6319.7219.6319.6319.26-0.10%15,010
Dec 8, 202519.6819.7219.6519.6519.28-0.15%12,872
Dec 5, 202519.7019.8219.6219.6819.31-0.03%8,808
Dec 4, 202519.7419.7719.6919.6919.31-0.18%5,269
Dec 3, 202519.7519.7719.6319.7219.35-9,778
Dec 2, 202519.7419.7819.6119.7219.35-0.18%15,170
Dec 1, 202519.6719.7619.6219.7619.38-0.13%7,428
Nov 28, 202519.6119.7919.5619.7819.410.82%19,432
Nov 26, 202519.3119.6319.3119.6219.251.03%86,193
Nov 25, 202519.2119.4419.2119.4219.050.73%20,369
Nov 24, 202519.3219.4019.1819.2818.91-0.62%13,806
Nov 21, 202519.1519.4619.1519.4019.030.50%7,540
Nov 20, 202519.3919.4119.2019.3018.94-0.44%10,988
Nov 19, 202519.3719.4319.1919.3919.020.18%6,277
Nov 18, 202519.0619.4619.0619.3618.990.65%24,744
Nov 17, 202519.1519.3319.1519.2318.870.84%4,933
Nov 14, 202518.9919.3018.9319.0718.71-0.51%11,319
Nov 13, 202519.3419.3518.9419.1718.80-1.51%9,821
Nov 12, 202519.4219.4719.3619.4619.090.41%5,031
Nov 11, 202519.3419.4619.3319.3819.010.41%14,446
Nov 10, 202519.1919.5419.1319.3018.931.10%18,194
Nov 7, 202518.8019.0918.8019.0918.730.53%13,434
Nov 6, 202518.7519.2118.7518.9918.631.50%36,370
Nov 5, 202518.6719.2018.6718.7118.360.32%9,324
Nov 4, 202518.7418.7418.6018.6518.30-0.80%12,607
Nov 3, 202519.0919.0918.6818.8018.44-0.90%37,150
Oct 31, 202519.2619.2818.8418.9718.61-1.51%68,323
Oct 30, 202519.4619.4619.2519.2618.89-1.23%15,695
Oct 29, 202519.5319.5319.3019.5019.13-0.41%12,242
Oct 28, 202519.5519.5819.4219.5819.210.18%10,955
Oct 27, 202519.5919.6319.4619.5519.17-0.69%8,338
Oct 24, 202519.5219.6819.5219.6819.311.29%3,909
Oct 23, 202519.5019.5919.4019.4319.060.15%9,066
Oct 22, 202519.6819.7219.4019.4019.03-1.56%9,016
Oct 21, 202519.6619.8119.6619.7119.33-0.82%6,513
Oct 20, 202519.5319.9519.4019.8719.492.26%12,230
Oct 17, 202519.6819.8319.4019.4319.06-1.57%25,296
Oct 16, 202519.9820.1319.5919.7419.37-1.00%7,939
Oct 15, 202519.9120.0119.7519.9419.56-0.28%12,287
Oct 14, 202519.9220.0819.9220.0019.62-0.07%13,427
Oct 13, 202519.8920.1619.8720.0119.630.70%21,973
Oct 10, 202519.9019.9019.8119.8719.49-0.25%6,337
Oct 9, 202519.8919.9619.8219.9219.540.08%9,527
Oct 8, 202519.9019.9919.7719.9119.53-0.03%13,578
Oct 7, 202519.9919.9919.7519.9119.53-0.35%36,311
Oct 6, 202519.9219.9819.8019.9819.600.45%11,615
Oct 3, 202519.9419.9819.8519.8919.51-0.40%14,909