Skip to main content
logo
Navient Holdings, Inc. (JSM)
NASDAQ: JSM · Real-Time Price · USD · Note
15.63
+0.02 (0.12%)
Nov 9, 2026, 9:42 AM EST - Market open

Navient Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202615.5315.6315.5315.6315.630.12%947
Nov 6, 202615.3815.7815.3615.6215.620.16%14,685
Nov 5, 202615.4615.5915.3415.5915.59-11,750
Nov 4, 202615.5215.6515.4115.5915.591.30%17,361
Nov 3, 202614.6015.6314.6015.3915.395.05%45,023
Nov 2, 202615.7315.7913.6814.6514.65-4.62%156,096
Oct 30, 202615.6015.8015.3315.3615.36-1.03%61,476
Oct 29, 202615.6015.6015.4015.5215.52-0.26%13,566
Oct 28, 202615.3015.7415.3015.5615.561.04%23,452
Oct 27, 202615.2515.5015.2515.4015.40-0.96%39,343
Oct 26, 202615.8515.8515.3715.5515.55-2.20%36,295
Oct 23, 202616.0416.8815.9015.9015.90-0.87%23,299
Oct 22, 202616.3116.3616.0416.0416.04-0.62%12,979
Oct 21, 202616.1416.4216.1416.1416.14-0.25%7,388
Oct 20, 202616.0016.2716.0016.1816.180.34%9,311
Oct 19, 202616.0116.1816.0016.1316.130.79%4,484
Oct 16, 202616.6716.6716.0016.0016.00-3.03%16,478
Oct 15, 202616.6016.6716.5016.5016.501.98%9,622
Oct 14, 202617.0017.0016.1716.1816.18-2.17%14,364
Oct 13, 202616.5317.3016.5316.5416.540.06%7,606
Oct 12, 202617.1417.1416.5016.5316.53-1.43%8,020
Oct 9, 202616.5116.8716.5116.7716.770.63%5,069
Oct 8, 202616.3416.6716.3416.6716.671.06%2,739
Oct 7, 202616.5016.5516.0016.4916.49-0.38%33,239
Oct 6, 202616.5616.7116.5016.5516.550.15%23,910
Oct 5, 202616.7416.7616.4516.5316.53-1.15%12,886
Oct 2, 202617.2617.2616.7116.7216.720.33%23,464
Oct 1, 202616.8917.1116.6716.6716.66-2.15%17,273
Sep 30, 202616.9917.0916.3717.0317.032.34%39,955
Sep 29, 202616.9617.0316.2916.6416.64-2.63%154,706
Sep 28, 202617.2517.2516.9217.0917.09-1.21%22,795
Sep 25, 202617.3517.4017.3017.3017.30-0.06%7,284
Sep 24, 202617.4017.6217.3017.3117.31-1.06%16,408
Sep 23, 202617.6217.7017.2517.5017.50-0.65%20,964
Sep 22, 202617.6717.6917.2517.6117.61-0.17%16,824
Sep 21, 202617.5517.6417.5117.6417.640.63%3,345
Sep 18, 202617.6017.6417.5017.5317.53-0.34%3,199
Sep 17, 202617.8417.9317.2717.5917.59-1.62%69,775
Sep 16, 202617.9417.9517.7517.8817.880.22%10,761
Sep 15, 202617.6517.8517.5917.8417.841.08%12,818
Sep 14, 202617.8017.8017.5517.6517.650.78%18,764
Sep 11, 202617.9318.0017.8317.8917.51-0.04%4,388
Sep 10, 202617.8117.9517.8117.9017.52-0.54%5,737
Sep 9, 202618.0018.1117.8217.9917.61-1.09%37,709
Sep 8, 202618.0218.2717.9718.1917.810.58%16,538
Sep 4, 202618.1518.1518.0018.0917.710.05%3,447
Sep 3, 202618.0618.1318.0018.0817.70-0.25%4,226
Sep 2, 202618.3818.3818.0018.1217.74-0.60%13,851
Sep 1, 202618.3518.3818.0918.2317.85-0.87%6,749
Aug 31, 202618.2018.4318.0018.3918.000.93%25,002