Skip to main content
logo
Navient Corporation (JSM)
NASDAQ: JSM · Real-Time Price · USD · Preferred Stock
17.96
+0.16 (0.90%)
Aug 24, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202617.7617.9617.7117.9617.960.90%2,260
Aug 21, 202617.9417.9417.8017.8017.80-0.11%1,672
Aug 20, 202617.7517.8617.7217.8217.820.86%2,234
Aug 19, 202617.8217.8817.6717.6717.670.25%16,892
Aug 18, 202617.7817.9517.6317.6317.63-0.65%4,698
Aug 17, 202617.9418.2617.6817.7417.74-1.52%7,515
Aug 14, 202617.7718.0517.7618.0118.011.43%14,022
Aug 13, 202617.7517.7617.5917.7617.760.40%8,327
Aug 12, 202617.6817.8417.6517.6917.690.40%10,289
Aug 11, 202617.6817.8517.6117.6217.62-0.84%12,515
Aug 10, 202617.7017.8317.6717.7717.770.06%9,417
Aug 7, 202617.7717.8517.6317.7617.76-0.34%9,839
Aug 6, 202617.6117.8217.6017.8217.821.25%16,963
Aug 5, 202617.6817.7517.5617.6017.60-27,417
Aug 4, 202617.5517.7817.5017.6017.60-0.11%6,807
Aug 3, 202617.5117.6417.4617.6217.620.80%22,366
Jul 31, 202617.5017.6617.4717.4817.48-0.46%20,339
Jul 30, 202617.5517.7017.4717.5617.560.57%9,889
Jul 29, 202617.4717.7717.4617.4617.46-0.63%7,081
Jul 28, 202617.4317.6717.4217.5717.570.98%12,888
Jul 27, 202617.3517.7217.3517.4017.400.43%10,581
Jul 24, 202617.2917.5617.2517.3317.33-0.09%12,061
Jul 23, 202617.6317.6717.2417.3417.34-1.81%16,291
Jul 22, 202617.7617.7617.6617.6617.66-0.32%9,110
Jul 21, 202617.7117.7517.6817.7217.72-0.19%10,332
Jul 20, 202617.7117.8017.6517.7517.750.45%4,155
Jul 17, 202617.7617.9117.6717.6717.67-1.45%6,057
Jul 16, 202617.9718.0617.8217.9317.930.02%6,501
Jul 15, 202617.9318.2417.7417.9317.931.45%31,343
Jul 14, 202617.9417.9417.6217.6717.67-0.73%12,184
Jul 13, 202617.7817.8017.6117.8017.800.37%8,658
Jul 10, 202617.7417.8017.6717.7417.74-0.03%6,289
Jul 9, 202617.6017.7617.6017.7417.740.80%6,830
Jul 8, 202617.8617.8717.5717.6017.60-1.79%17,798
Jul 7, 202617.9318.1217.9217.9217.92-0.33%5,671
Jul 6, 202618.0318.1917.9517.9817.98-0.22%12,441
Jul 2, 202618.0918.1318.0218.0218.02-0.44%7,799
Jul 1, 202617.9218.1217.8918.1018.100.33%5,413
Jun 30, 202617.8518.4817.8518.0418.040.61%74,420
Jun 29, 202617.9118.1317.8817.9317.930.34%10,728
Jun 26, 202618.0918.1417.8617.8717.870.11%14,869
Jun 25, 202617.9018.1017.8217.8517.85-0.56%18,468
Jun 24, 202618.0118.3017.9517.9517.95-0.11%11,677
Jun 23, 202618.0918.1117.8417.9717.97-1.16%29,346
Jun 22, 202618.3418.3418.0718.1818.18-0.60%12,396
Jun 18, 202618.2318.3418.1418.2918.290.31%3,958
Jun 17, 202618.3418.3418.0618.2318.23-0.79%8,025
Jun 16, 202618.1318.3818.0218.3818.382.00%12,476
Jun 15, 202618.1518.1617.9518.0218.020.39%9,399
Jun 12, 202618.1418.1817.9117.9517.95-0.36%10,465