Navient Corporation (JSM)
NASDAQ: JSM · Real-Time Price · USD · Preferred Stock
18.32
+0.58 (3.25%)
May 13, 2025, 4:00 PM - Market closed
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 17.72 | 18.45 | 17.72 | 18.29 | - | 3.08% | 19,062 |
| May 12, 2025 | 17.90 | 18.10 | 17.67 | 17.74 | 17.74 | 0.11% | 14,752 |
| May 9, 2025 | 17.93 | 17.93 | 17.69 | 17.73 | 17.73 | -1.14% | 7,338 |
| May 8, 2025 | 18.00 | 18.15 | 17.86 | 17.93 | 17.93 | -0.20% | 13,467 |
| May 7, 2025 | 17.67 | 18.25 | 17.67 | 17.97 | 17.97 | 1.15% | 20,423 |
| May 6, 2025 | 17.70 | 17.84 | 17.70 | 17.76 | 17.76 | 0.29% | 9,071 |
| May 5, 2025 | 17.68 | 17.83 | 17.68 | 17.71 | 17.71 | 0.17% | 11,097 |
| May 2, 2025 | 17.61 | 17.84 | 17.51 | 17.68 | 17.68 | 0.57% | 7,482 |
| May 1, 2025 | 17.67 | 17.78 | 17.58 | 17.58 | 17.58 | -0.11% | 10,388 |
| Apr 30, 2025 | 17.76 | 17.92 | 17.44 | 17.60 | 17.60 | -0.40% | 15,591 |
| Apr 29, 2025 | 17.94 | 17.94 | 17.67 | 17.67 | 17.67 | -0.67% | 15,122 |
| Apr 28, 2025 | 18.00 | 18.00 | 17.70 | 17.79 | 17.79 | 0.51% | 6,970 |
| Apr 25, 2025 | 17.82 | 17.82 | 17.66 | 17.70 | 17.70 | -0.84% | 8,476 |
| Apr 24, 2025 | 17.77 | 17.87 | 17.72 | 17.85 | 17.85 | 1.19% | 17,384 |
| Apr 23, 2025 | 17.52 | 17.94 | 17.52 | 17.64 | 17.64 | 1.22% | 16,623 |
| Apr 22, 2025 | 17.15 | 17.57 | 17.10 | 17.43 | 17.43 | 2.09% | 12,302 |
| Apr 21, 2025 | 17.12 | 17.18 | 17.01 | 17.07 | 17.07 | -0.20% | 10,963 |
| Apr 17, 2025 | 17.07 | 17.20 | 17.00 | 17.11 | 17.11 | 0.21% | 10,557 |
| Apr 16, 2025 | 16.51 | 17.21 | 16.51 | 17.07 | 17.07 | 0.41% | 12,625 |
| Apr 15, 2025 | 17.24 | 17.24 | 16.90 | 17.00 | 17.00 | -1.05% | 15,898 |
| Apr 14, 2025 | 17.17 | 17.31 | 17.00 | 17.18 | 17.18 | 0.82% | 9,642 |
| Apr 11, 2025 | 17.40 | 17.40 | 16.63 | 17.04 | 17.04 | -2.07% | 26,346 |
| Apr 10, 2025 | 17.30 | 17.47 | 16.86 | 17.40 | 17.40 | -1.14% | 25,744 |
| Apr 9, 2025 | 17.37 | 18.00 | 17.07 | 17.60 | 17.60 | 1.32% | 25,061 |
| Apr 8, 2025 | 17.65 | 17.65 | 17.30 | 17.37 | 17.37 | 0.58% | 31,390 |
| Apr 7, 2025 | 17.79 | 18.00 | 17.00 | 17.27 | 17.27 | -3.41% | 39,256 |
| Apr 4, 2025 | 18.05 | 18.30 | 17.78 | 17.88 | 17.88 | -1.38% | 29,521 |
| Apr 3, 2025 | 18.32 | 18.42 | 17.89 | 18.13 | 18.13 | -2.00% | 25,978 |
| Apr 2, 2025 | 18.50 | 18.56 | 18.47 | 18.50 | 18.50 | -0.11% | 23,478 |
| Apr 1, 2025 | 18.65 | 18.81 | 18.47 | 18.52 | 18.52 | -0.22% | 30,918 |
| Mar 31, 2025 | 18.99 | 19.02 | 18.56 | 18.56 | 18.56 | -2.98% | 69,249 |
| Mar 28, 2025 | 19.10 | 19.14 | 19.01 | 19.13 | 19.13 | 0.16% | 4,848 |
| Mar 27, 2025 | 19.04 | 19.16 | 18.92 | 19.10 | 19.10 | 0.39% | 19,699 |
| Mar 26, 2025 | 19.06 | 19.12 | 18.92 | 19.03 | 19.03 | -0.91% | 20,520 |
| Mar 25, 2025 | 19.16 | 19.21 | 19.15 | 19.20 | 19.20 | 0.03% | 9,834 |
| Mar 24, 2025 | 19.22 | 19.22 | 19.16 | 19.20 | 19.20 | -0.13% | 7,374 |
| Mar 21, 2025 | 19.15 | 19.22 | 19.06 | 19.22 | 19.22 | 0.30% | 4,992 |
| Mar 20, 2025 | 19.18 | 19.23 | 19.12 | 19.16 | 19.16 | -0.24% | 7,500 |
| Mar 19, 2025 | 19.13 | 19.21 | 19.00 | 19.21 | 19.21 | 0.84% | 3,589 |
| Mar 18, 2025 | 19.30 | 19.30 | 18.95 | 19.05 | 19.05 | -0.16% | 24,506 |
| Mar 17, 2025 | 19.13 | 19.45 | 18.98 | 19.08 | 19.08 | 0.74% | 13,379 |
| Mar 14, 2025 | 18.95 | 19.28 | 18.93 | 18.94 | 18.94 | -1.87% | 14,210 |
| Mar 13, 2025 | 19.20 | 19.31 | 19.15 | 19.30 | 18.93 | 0.26% | 21,530 |
| Mar 12, 2025 | 19.35 | 19.35 | 19.10 | 19.25 | 18.88 | 0.21% | 9,562 |
| Mar 11, 2025 | 19.13 | 19.40 | 19.10 | 19.21 | 18.84 | -0.10% | 10,261 |
| Mar 10, 2025 | 19.38 | 19.46 | 19.07 | 19.23 | 18.86 | -1.22% | 6,347 |
| Mar 7, 2025 | 19.50 | 19.52 | 19.34 | 19.47 | 19.09 | 0.14% | 9,743 |
| Mar 6, 2025 | 19.33 | 19.56 | 19.26 | 19.44 | 19.06 | 0.94% | 29,462 |
| Mar 5, 2025 | 19.13 | 19.35 | 19.13 | 19.26 | 18.89 | -0.11% | 10,895 |
| Mar 4, 2025 | 19.06 | 19.31 | 19.06 | 19.28 | 18.91 | 1.16% | 11,671 |