Skip to main content
Navient Corporation (JSM)
NASDAQ: JSM · Real-Time Price · USD · Preferred Stock
19.70
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.7019.8219.6219.67--0.08%8,138
Dec 4, 202519.7419.7719.6919.6919.69-0.18%5,269
Dec 3, 202519.7519.7719.6319.7219.72-9,778
Dec 2, 202519.7419.7819.6119.7219.72-0.18%15,170
Dec 1, 202519.6719.7619.6219.7619.76-0.13%7,428
Nov 28, 202519.6119.7919.5619.7819.780.82%19,432
Nov 26, 202519.3119.6319.3119.6219.621.03%86,193
Nov 25, 202519.2119.4419.2119.4219.420.73%20,369
Nov 24, 202519.3219.4019.1819.2819.28-0.62%13,806
Nov 21, 202519.1519.4619.1519.4019.400.50%7,540
Nov 20, 202519.3919.4119.2019.3019.30-0.44%10,988
Nov 19, 202519.3719.4319.1919.3919.390.18%6,277
Nov 18, 202519.0619.4619.0619.3619.360.65%24,744
Nov 17, 202519.1519.3319.1519.2319.230.84%4,933
Nov 14, 202518.9919.3018.9319.0719.07-0.51%11,319
Nov 13, 202519.3419.3518.9419.1719.17-1.51%9,821
Nov 12, 202519.4219.4719.3619.4619.460.41%5,031
Nov 11, 202519.3419.4619.3319.3819.380.41%14,446
Nov 10, 202519.1919.5419.1319.3019.301.10%18,194
Nov 7, 202518.8019.0918.8019.0919.090.53%13,434
Nov 6, 202518.7519.2118.7518.9918.991.50%36,370
Nov 5, 202518.6719.2018.6718.7118.710.32%9,324
Nov 4, 202518.7418.7418.6018.6518.65-0.80%12,607
Nov 3, 202519.0919.0918.6818.8018.80-0.90%37,150
Oct 31, 202519.2619.2818.8418.9718.97-1.51%68,323
Oct 30, 202519.4619.4619.2519.2619.26-1.23%15,695
Oct 29, 202519.5319.5319.3019.5019.50-0.41%12,242
Oct 28, 202519.5519.5819.4219.5819.580.18%10,955
Oct 27, 202519.5919.6319.4619.5519.55-0.69%8,338
Oct 24, 202519.5219.6819.5219.6819.681.29%3,909
Oct 23, 202519.5019.5919.4019.4319.430.15%9,066
Oct 22, 202519.6819.7219.4019.4019.40-1.56%9,016
Oct 21, 202519.6619.8119.6619.7119.71-0.82%6,513
Oct 20, 202519.5319.9519.4019.8719.872.26%12,230
Oct 17, 202519.6819.8319.4019.4319.43-1.57%25,296
Oct 16, 202519.9820.1319.5919.7419.74-1.00%7,939
Oct 15, 202519.9120.0119.7519.9419.94-0.28%12,287
Oct 14, 202519.9220.0819.9220.0020.00-0.07%13,427
Oct 13, 202519.8920.1619.8720.0120.010.70%21,973
Oct 10, 202519.9019.9019.8119.8719.87-0.25%6,337
Oct 9, 202519.8919.9619.8219.9219.920.08%9,527
Oct 8, 202519.9019.9919.7719.9119.91-0.03%13,578
Oct 7, 202519.9919.9919.7519.9119.91-0.35%36,311
Oct 6, 202519.9219.9819.8019.9819.980.45%11,615
Oct 3, 202519.9419.9819.8519.8919.89-0.40%14,909
Oct 2, 202519.8519.9919.7519.9719.97-0.15%9,287
Oct 1, 202520.0020.0219.8820.0020.00-13,739
Sep 30, 202519.9920.0019.8420.0020.000.60%22,903
Sep 29, 202519.6219.8819.4219.8819.881.12%11,734
Sep 26, 202519.5019.6619.5019.6619.660.67%5,678
Sep 25, 202519.5619.7419.5019.5319.53-0.10%18,916
Sep 24, 202519.5019.6319.4719.5519.550.43%25,031
Sep 23, 202519.6019.6019.4019.4719.47-0.68%12,079
Sep 22, 202519.6619.6619.6019.6019.60-0.45%8,615
Sep 19, 202519.7619.7619.5919.6919.690.50%14,989
Sep 18, 202519.5619.6519.5619.5919.590.10%12,385
Sep 17, 202519.6119.7719.4119.5719.57-1.21%29,600
Sep 16, 202519.6819.8119.6819.8119.810.66%17,655
Sep 15, 202519.6919.7019.3319.6819.680.36%14,443
Sep 12, 202519.5019.6319.3019.6119.610.36%39,002
Sep 11, 202519.5219.6519.4719.5419.170.10%24,170
Sep 10, 202519.5419.7019.5219.5219.15-0.05%37,783
Sep 9, 202519.4319.5619.4319.5319.16-0.10%7,424
Sep 8, 202519.5419.5619.5119.5519.170.10%21,142
Sep 5, 202519.3319.5519.3319.5319.160.62%16,571
Sep 4, 202519.4219.4519.4119.4119.040.58%7,775
Sep 3, 202519.2519.3819.2219.3018.930.98%7,353
Sep 2, 202519.1519.1518.9019.1118.741.22%11,721
Aug 29, 202519.1719.3318.8818.8818.52-1.15%26,042
Aug 28, 202519.1419.2618.9919.1018.73-6,762
Aug 27, 202519.3119.4019.0019.1018.73-0.73%6,441
Aug 26, 202519.3919.4019.2019.2418.87-0.41%6,693
Aug 25, 202519.4019.4519.3219.3218.95-0.10%15,587
Aug 22, 202519.3419.4519.2719.3418.970.52%9,104
Aug 21, 202519.2819.3419.2019.2418.87-0.10%7,976
Aug 20, 202519.3219.3519.2119.2618.89-0.72%5,194
Aug 19, 202519.3119.4519.1319.4019.030.41%11,942
Aug 18, 202519.3319.4219.3019.3218.95-0.54%7,214
Aug 15, 202519.4219.4319.4019.4319.05-0.31%5,810
Aug 14, 202519.4819.4919.3019.4919.110.21%10,871
Aug 13, 202519.3719.5119.3719.4519.070.49%10,635
Aug 12, 202519.2119.4419.2119.3518.980.57%8,148
Aug 11, 202519.1719.4319.1719.2418.870.47%7,075
Aug 8, 202519.0619.2319.0219.1518.780.16%10,578
Aug 7, 202519.3019.3119.1219.1218.75-0.89%10,151
Aug 6, 202519.3319.3419.0319.2918.92-0.25%9,314
Aug 5, 202519.3519.3519.2419.3418.970.26%10,157
Aug 4, 202519.0619.2919.0619.2918.921.21%9,922
Aug 1, 202518.9219.1118.9219.0618.690.26%11,847
Jul 31, 202518.9419.0618.9419.0118.650.33%25,702
Jul 30, 202518.8218.9818.8218.9518.580.62%16,158
Jul 29, 202518.7618.9018.7618.8318.470.45%9,032
Jul 28, 202518.8018.8318.7018.7518.38-0.14%7,870
Jul 25, 202518.8518.9018.7518.7718.41-0.37%9,775
Jul 24, 202518.5118.9018.5118.8418.482.11%18,425
Jul 23, 202518.4518.5018.3018.4518.100.11%16,848
Jul 22, 202518.4518.5118.3918.4318.08-0.11%7,764
Jul 21, 202518.5018.5818.4418.4518.10-0.32%18,453
Jul 18, 202518.8018.9218.5018.5118.15-1.54%22,190
Jul 17, 202518.8018.8518.7518.8018.44-0.16%12,922