Skip to main content
logo
Navient Corporation (JSM)
NASDAQ: JSM · Real-Time Price · USD · Note
16.50
+0.32 (1.98%)
Oct 15, 2026, 4:00 PM EDT - Market closed

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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