MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JSM — Navient Corporation 6% Senior Notes due December 15, 2043
NasdaqNavient Corporation 6% Senior Notes due December 15, 2043
$16.53
-0.19(-1.15%)
- O
- 16.74
- H
- 16.76
- L
- 16.45
- V
- 12.89K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$16.53
Period Return-6.3%
Period High$20.65
Period Low$16.29
Avg Daily Volume16.0K
Total Trading Days365
JSM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $16.74 | $16.76 | $16.45 | $16.53 | $-0.19 | -1.15% | 12,885 | $16.56 | $16.45 $16.76 |
| Oct 2, 2026 | $17.26 | $17.26 | $16.71 | $16.72 | +$0.06 | +0.33% | 23,464 | $16.86 | $16.71 $17.26 |
| Oct 1, 2026 | $16.89 | $17.11 | $16.66 | $16.66 | $-0.37 | -2.15% | 17,274 | $16.82 | $16.66 $17.11 |
| Sep 30, 2026 | $16.99 | $17.09 | $16.37 | $17.03 | +$0.39 | +2.34% | 39,956 | $16.83 | $16.37 $17.09 |
| Sep 29, 2026 | $16.96 | $17.03 | $16.29 | $16.64 | $-0.45 | -2.63% | 154,706 | $16.49 | $16.29 $17.03 |
| Sep 28, 2026 | $17.25 | $17.25 | $16.92 | $17.09 | $-0.21 | -1.21% | 22,795 | $17.07 | $16.92 $17.25 |
| Sep 25, 2026 | $17.35 | $17.40 | $17.30 | $17.30 | $-0.01 | -0.06% | 7,284 | $17.34 | $17.30 $17.40 |
| Sep 24, 2026 | $17.40 | $17.62 | $17.30 | $17.31 | $-0.19 | -1.06% | 16,408 | $17.34 | $17.30 $17.62 |
| Sep 23, 2026 | $17.62 | $17.70 | $17.25 | $17.50 | $-0.12 | -0.65% | 20,965 | $17.49 | $17.25 $17.70 |
| Sep 22, 2026 | $17.67 | $17.69 | $17.25 | $17.61 | $-0.03 | -0.17% | 16,825 | $17.49 | $17.25 $17.69 |
| Sep 21, 2026 | $17.55 | $17.64 | $17.51 | $17.64 | +$0.11 | +0.63% | 3,346 | $17.55 | $17.51 $17.64 |
| Sep 18, 2026 | $17.60 | $17.64 | $17.50 | $17.53 | $-0.06 | -0.34% | 3,200 | $17.57 | $17.50 $17.64 |
| Sep 17, 2026 | $17.84 | $17.93 | $17.27 | $17.59 | $-0.29 | -1.62% | 69,775 | $17.56 | $17.27 $17.93 |
| Sep 16, 2026 | $17.94 | $17.95 | $17.75 | $17.88 | +$0.04 | +0.22% | 10,762 | $17.85 | $17.75 $17.95 |
| Sep 15, 2026 | $17.65 | $17.85 | $17.59 | $17.84 | +$0.19 | +1.08% | 12,819 | $17.75 | $17.59 $17.85 |
| Sep 14, 2026 | $17.80 | $17.80 | $17.55 | $17.65 | $-0.24 | -1.33% | 18,765 | $17.72 | $17.55 $17.80 |
| Sep 11, 2026 | $17.93 | $18.00 | $17.83 | $17.89 | $-0.01 | -0.04% | 4,389 | $17.89 | $17.83 $18.00 |
| Sep 10, 2026 | $17.81 | $17.95 | $17.81 | $17.90 | $-0.10 | -0.54% | 5,738 | $17.88 | $17.81 $17.95 |
| Sep 9, 2026 | $18.00 | $18.11 | $17.82 | $17.99 | $-0.20 | -1.09% | 37,710 | $17.97 | $17.82 $18.11 |
| Sep 8, 2026 | $18.02 | $18.27 | $17.97 | $18.19 | +$0.11 | +0.58% | 16,539 | $18.14 | $17.97 $18.27 |
| Sep 4, 2026 | $18.15 | $18.15 | $18.00 | $18.08 | +$0.01 | +0.05% | 3,447 | $18.03 | $18.00 $18.15 |
| Sep 3, 2026 | $18.06 | $18.13 | $18.00 | $18.08 | $-0.05 | -0.25% | 4,227 | $18.09 | $18.00 $18.13 |
| Sep 2, 2026 | $18.38 | $18.38 | $18.00 | $18.12 | $-0.11 | -0.60% | 13,852 | $18.16 | $18.00 $18.38 |
| Sep 1, 2026 | $18.35 | $18.38 | $18.09 | $18.23 | $-0.16 | -0.87% | 6,749 | $18.26 | $18.09 $18.38 |
| Aug 31, 2026 | $18.20 | $18.43 | $18.00 | $18.39 | +$0.17 | +0.93% | 25,002 | $18.24 | $18.00 $18.43 |
| Aug 28, 2026 | $18.34 | $18.35 | $18.20 | $18.22 | $-0.08 | -0.44% | 5,995 | $18.28 | $18.20 $18.35 |
| Aug 27, 2026 | $18.15 | $18.30 | $18.13 | $18.30 | $-0.02 | -0.10% | 2,387 | $18.18 | $18.13 $18.30 |
| Aug 26, 2026 | $18.25 | $18.36 | $18.25 | $18.32 | +$0.16 | +0.90% | 10,923 | $18.29 | $18.25 $18.36 |
| Aug 25, 2026 | $18.03 | $18.25 | $17.82 | $18.16 | +$0.19 | +1.08% | 7,557 | $18.05 | $17.82 $18.25 |
| Aug 24, 2026 | $17.76 | $17.96 | $17.71 | $17.96 | +$0.16 | +0.90% | 2,260 | $17.90 | $17.71 $17.96 |