Skip to main content
Navient Corporation (JSM)
NASDAQ: JSM · Real-Time Price · USD · Preferred Stock
19.25
-0.13 (-0.67%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Navient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.3319.3319.1319.24--0.72%21,148
Mar 6, 202619.4719.5619.2519.3819.38-0.62%12,261
Mar 5, 202619.6619.7019.5019.5019.50-0.05%10,852
Mar 4, 202619.5019.5919.3919.5119.510.72%17,008
Mar 3, 202619.3919.3919.2019.3719.37-0.15%19,426
Mar 2, 202619.3319.6019.3019.4019.400.15%29,851
Feb 27, 202619.4719.5019.1219.3719.37-0.96%60,747
Feb 26, 202619.5119.5919.5019.5619.56-0.21%5,063
Feb 25, 202619.5719.6019.5519.6019.60-0.36%9,179
Feb 24, 202619.6719.7019.5019.6719.670.25%6,823
Feb 23, 202619.6719.7019.6219.6219.62-8,298
Feb 20, 202619.4719.6219.4719.6219.620.62%13,793
Feb 19, 202619.6419.6719.4719.5019.50-0.71%16,085
Feb 18, 202619.6019.7219.5019.6419.64-9,907
Feb 17, 202619.5219.6619.5119.6419.640.56%17,878
Feb 13, 202619.6519.7019.5019.5319.53-0.81%15,650
Feb 12, 202619.7819.7819.6919.6919.69-0.13%8,653
Feb 11, 202619.7019.7519.6819.7219.720.08%11,186
Feb 10, 202619.6419.7019.6319.7019.700.36%12,120
Feb 9, 202619.6019.6819.5519.6319.630.46%4,665
Feb 6, 202619.5019.7419.5019.5419.540.21%15,391
Feb 5, 202619.5019.5719.4719.5019.50-0.15%8,438
Feb 4, 202619.4119.5819.4019.5319.53-0.26%7,196
Feb 3, 202619.5819.7919.5219.5819.58-0.41%26,727
Feb 2, 202619.5419.6819.5419.6619.660.05%6,980
Jan 30, 202619.6219.6519.5219.6519.650.26%7,644
Jan 29, 202619.5719.7019.3719.6019.600.15%15,308
Jan 28, 202619.8219.8219.5419.5719.57-1.31%24,582
Jan 27, 202619.7019.9519.7019.8319.830.20%3,035
Jan 26, 202619.9719.9719.7919.7919.79-0.60%2,213
Jan 23, 202619.9020.1319.9019.9119.91-0.25%15,523
Jan 22, 202619.9520.0719.8119.9619.96-0.10%3,715
Jan 21, 202619.6020.0019.5719.9819.981.94%31,925
Jan 20, 202619.6219.7119.6019.6019.60-0.66%6,284
Jan 16, 202619.7619.8519.6519.7319.730.10%6,501
Jan 15, 202619.7219.7819.6619.7119.71-0.03%6,790
Jan 14, 202619.6119.8019.6119.7219.720.54%6,842
Jan 13, 202619.5319.7019.5319.6119.610.31%7,931
Jan 12, 202619.5419.6619.5419.5519.55-0.10%12,232
Jan 9, 202619.5319.6719.5219.5719.570.20%25,152
Jan 8, 202619.6519.7519.5119.5319.53-0.66%15,386
Jan 7, 202619.6319.7919.5919.6619.66-0.15%23,853
Jan 6, 202619.7719.7719.5819.6919.69-0.40%17,257
Jan 5, 202620.0020.1719.6419.7719.77-1.81%14,546
Jan 2, 202620.2720.2719.9620.1420.14-1.01%4,842
Dec 31, 202520.3820.6520.1720.3420.34-0.20%298,745
Dec 30, 202520.1620.4520.1020.3820.381.39%93,796
Dec 29, 202520.0120.1019.8320.1020.100.25%24,318
Dec 26, 202519.9420.0919.6820.0520.050.35%18,677
Dec 24, 202519.9219.9819.8819.9819.980.30%2,620
Dec 23, 202519.6519.9619.4419.9219.920.81%15,663
Dec 22, 202519.4919.7819.4919.7619.760.66%16,038
Dec 19, 202519.4219.6319.4019.6319.630.93%17,984
Dec 18, 202519.4819.5219.3819.4519.450.28%9,226
Dec 17, 202519.5119.5119.3319.4019.40-0.03%6,201
Dec 16, 202519.4619.5319.3219.4019.400.26%23,698
Dec 15, 202519.4619.4819.3219.3519.35-13,186
Dec 12, 202519.6519.6519.2719.3519.35-2.17%18,916
Dec 11, 202519.6519.8519.6519.7819.410.66%15,529
Dec 10, 202519.6319.7419.6319.6519.280.10%20,596
Dec 9, 202519.6319.7219.6319.6319.26-0.10%15,010
Dec 8, 202519.6819.7219.6519.6519.28-0.15%12,872
Dec 5, 202519.7019.8219.6219.6819.31-0.03%8,808
Dec 4, 202519.7419.7719.6919.6919.31-0.18%5,269
Dec 3, 202519.7519.7719.6319.7219.35-9,778
Dec 2, 202519.7419.7819.6119.7219.35-0.18%15,170
Dec 1, 202519.6719.7619.6219.7619.38-0.13%7,428
Nov 28, 202519.6119.7919.5619.7819.410.82%19,432
Nov 26, 202519.3119.6319.3119.6219.251.03%86,193
Nov 25, 202519.2119.4419.2119.4219.050.73%20,369
Nov 24, 202519.3219.4019.1819.2818.91-0.62%13,806
Nov 21, 202519.1519.4619.1519.4019.030.50%7,540
Nov 20, 202519.3919.4119.2019.3018.94-0.44%10,988
Nov 19, 202519.3719.4319.1919.3919.020.18%6,277
Nov 18, 202519.0619.4619.0619.3618.990.65%24,744
Nov 17, 202519.1519.3319.1519.2318.870.84%4,933
Nov 14, 202518.9919.3018.9319.0718.71-0.51%11,319
Nov 13, 202519.3419.3518.9419.1718.80-1.51%9,821
Nov 12, 202519.4219.4719.3619.4619.090.41%5,031
Nov 11, 202519.3419.4619.3319.3819.010.41%14,446
Nov 10, 202519.1919.5419.1319.3018.931.10%18,194
Nov 7, 202518.8019.0918.8019.0918.730.53%13,434
Nov 6, 202518.7519.2118.7518.9918.631.50%36,370
Nov 5, 202518.6719.2018.6718.7118.360.32%9,324
Nov 4, 202518.7418.7418.6018.6518.30-0.80%12,607
Nov 3, 202519.0919.0918.6818.8018.44-0.90%37,150
Oct 31, 202519.2619.2818.8418.9718.61-1.51%68,323
Oct 30, 202519.4619.4619.2519.2618.89-1.23%15,695
Oct 29, 202519.5319.5319.3019.5019.13-0.41%12,242
Oct 28, 202519.5519.5819.4219.5819.210.18%10,955
Oct 27, 202519.5919.6319.4619.5519.17-0.69%8,338
Oct 24, 202519.5219.6819.5219.6819.311.29%3,909
Oct 23, 202519.5019.5919.4019.4319.060.15%9,066
Oct 22, 202519.6819.7219.4019.4019.03-1.56%9,016
Oct 21, 202519.6619.8119.6619.7119.33-0.82%6,513
Oct 20, 202519.5319.9519.4019.8719.492.26%12,230
Oct 17, 202519.6819.8319.4019.4319.06-1.57%25,296
Oct 16, 202519.9820.1319.5919.7419.37-1.00%7,939
Oct 15, 202519.9120.0119.7519.9419.56-0.28%12,287
Oct 14, 202519.9220.0819.9220.0019.62-0.07%13,427