Skip to main content
logo
Navient Corporation (JSM)
NASDAQ: JSM · Real-Time Price · USD · Preferred Stock
17.53
-0.06 (-0.34%)
At close: Sep 18, 2026, 4:00 PM EDT
17.57
+0.04 (0.23%)
After-hours: Sep 18, 2026, 4:10 PM EDT

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202618.3418.3518.2018.2217.84-0.44%5,994
Aug 27, 202618.1518.3018.1318.3017.92-0.10%2,386
Aug 26, 202618.2518.3618.2518.3217.930.90%10,922
Aug 25, 202618.0318.2517.8218.1617.771.08%7,556
Aug 24, 202617.7617.9617.7117.9617.580.90%2,260
Aug 21, 202617.9417.9417.8017.8017.43-0.11%1,672
Aug 20, 202617.7517.8617.7217.8217.450.86%2,234
Aug 19, 202617.8217.8817.6717.6717.300.25%16,892
Aug 18, 202617.7817.9517.6317.6317.26-0.65%4,698
Aug 17, 202617.9418.2617.6817.7417.37-1.52%7,515
Aug 14, 202617.7718.0517.7618.0117.641.43%14,022
Aug 13, 202617.7517.7617.5917.7617.390.40%8,327
Aug 12, 202617.6817.8417.6517.6917.320.40%10,289
Aug 11, 202617.6817.8517.6117.6217.25-0.84%12,515
Aug 10, 202617.7017.8317.6717.7717.400.06%9,417
Aug 7, 202617.7717.8517.6317.7617.39-0.34%9,839
Aug 6, 202617.6117.8217.6017.8217.451.25%16,963
Aug 5, 202617.6817.7517.5617.6017.23-27,417
Aug 4, 202617.5517.7817.5017.6017.23-0.11%6,871
Aug 3, 202617.5117.6417.4617.6217.250.80%22,366
Jul 31, 202617.5017.6617.4717.4817.11-0.46%20,339
Jul 30, 202617.5517.7017.4717.5617.190.57%9,889
Jul 29, 202617.4717.7717.4617.4617.09-0.63%7,081
Jul 28, 202617.4317.6717.4217.5717.200.98%12,888
Jul 27, 202617.3517.7217.3517.4017.040.43%10,581
Jul 24, 202617.2917.5617.2517.3316.96-0.09%12,061
Jul 23, 202617.6317.6717.2417.3416.98-1.81%16,291
Jul 22, 202617.7617.7617.6617.6617.29-0.32%9,110
Jul 21, 202617.7117.7517.6817.7217.34-0.19%10,332
Jul 20, 202617.7117.8017.6517.7517.380.45%4,155
Jul 17, 202617.7617.9117.6717.6717.30-1.45%6,057
Jul 16, 202617.9718.0617.8217.9317.550.02%6,501
Jul 15, 202617.9318.2417.7417.9317.551.45%31,343
Jul 14, 202617.9417.9417.6217.6717.30-0.73%12,184
Jul 13, 202617.7817.8017.6117.8017.430.37%8,658
Jul 10, 202617.7417.8017.6717.7417.36-0.03%6,289