Navient Holdings, Inc. (JSM) stock
JSMNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as NAVI
$15.39+0.74 (+5.05%)
Close on Nov 3, 2026Market cap –P/E –Yield –
Price history
Navient share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$15.39
+5.05% on the day
52-week range
$13.68 – $20.65
-25.5% from the high
Change over 52 weeks
-18.1%
From $18.80 on Nov 3, 2025
Average volume
18,307
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $14.60 | $15.63 | $14.60 | $15.39 | +5.05% | 45,023 |
| Nov 2, 2026 | $15.73 | $15.79 | $13.68 | $14.65 | -4.62% | 156,096 |
| Oct 30, 2026 | $15.60 | $15.80 | $15.33 | $15.36 | -1.03% | 61,476 |
| Oct 29, 2026 | $15.60 | $15.60 | $15.40 | $15.52 | -0.26% | 13,566 |
| Oct 28, 2026 | $15.30 | $15.74 | $15.30 | $15.56 | +1.04% | 23,452 |
| Oct 27, 2026 | $15.25 | $15.50 | $15.25 | $15.40 | -0.96% | 39,343 |
| Oct 26, 2026 | $15.85 | $15.85 | $15.37 | $15.55 | -2.20% | 36,295 |
| Oct 23, 2026 | $16.04 | $16.88 | $15.90 | $15.90 | -0.87% | 23,299 |
| Oct 22, 2026 | $16.31 | $16.36 | $16.04 | $16.04 | -0.62% | 12,979 |
| Oct 21, 2026 | $16.14 | $16.42 | $16.14 | $16.14 | -0.25% | 7,388 |
| Oct 20, 2026 | $16.00 | $16.27 | $16.00 | $16.18 | +0.34% | 9,311 |
| Oct 19, 2026 | $16.01 | $16.18 | $16.00 | $16.13 | +0.79% | 4,484 |
| Oct 16, 2026 | $16.67 | $16.67 | $16.00 | $16.00 | -3.03% | 16,478 |
| Oct 15, 2026 | $16.60 | $16.67 | $16.50 | $16.50 | +1.98% | 9,622 |
| Oct 14, 2026 | $17.00 | $17.00 | $16.17 | $16.18 | -2.17% | 14,364 |
| Oct 13, 2026 | $16.53 | $17.30 | $16.53 | $16.54 | +0.06% | 7,606 |
| Oct 12, 2026 | $17.14 | $17.14 | $16.50 | $16.53 | -1.43% | 8,020 |
| Oct 9, 2026 | $16.51 | $16.87 | $16.51 | $16.77 | +0.63% | 5,069 |
| Oct 8, 2026 | $16.33 | $16.67 | $16.33 | $16.67 | +1.06% | 2,739 |
| Oct 7, 2026 | $16.50 | $16.55 | $16.00 | $16.49 | -0.38% | 33,239 |
| Oct 6, 2026 | $16.56 | $16.71 | $16.50 | $16.55 | +0.15% | 23,910 |
| Oct 5, 2026 | $16.74 | $16.76 | $16.45 | $16.53 | -1.15% | 12,886 |
| Oct 2, 2026 | $17.26 | $17.26 | $16.71 | $16.72 | +0.33% | 23,464 |
| Oct 1, 2026 | $16.89 | $17.11 | $16.66 | $16.66 | -2.15% | 17,273 |
| Sep 30, 2026 | $16.99 | $17.09 | $16.37 | $17.03 | +2.34% | 39,955 |
| Sep 29, 2026 | $16.96 | $17.03 | $16.29 | $16.64 | -2.63% | 154,706 |
| Sep 28, 2026 | $17.25 | $17.25 | $16.92 | $17.09 | -1.21% | 22,795 |
| Sep 25, 2026 | $17.35 | $17.40 | $17.30 | $17.30 | -0.06% | 7,284 |
| Sep 24, 2026 | $17.40 | $17.62 | $17.30 | $17.31 | -1.06% | 16,408 |
| Sep 23, 2026 | $17.62 | $17.70 | $17.25 | $17.50 | -0.65% | 20,964 |
| Sep 22, 2026 | $17.67 | $17.69 | $17.25 | $17.61 | -0.17% | 16,824 |
| Sep 21, 2026 | $17.55 | $17.64 | $17.51 | $17.64 | +0.63% | 3,345 |
| Sep 18, 2026 | $17.60 | $17.64 | $17.50 | $17.53 | -0.34% | 3,199 |
| Sep 17, 2026 | $17.84 | $17.93 | $17.27 | $17.59 | -1.62% | 69,775 |
| Sep 16, 2026 | $17.94 | $17.95 | $17.75 | $17.88 | +0.22% | 10,761 |
| Sep 15, 2026 | $17.65 | $17.85 | $17.59 | $17.84 | +1.08% | 12,818 |
| Sep 14, 2026 | $17.80 | $17.80 | $17.55 | $17.65 | -1.33% | 18,764 |
| Sep 11, 2026 | $17.93 | $18.00 | $17.83 | $17.89 | -0.04% | 4,388 |
| Sep 10, 2026 | $17.81 | $17.95 | $17.81 | $17.90 | -0.54% | 5,737 |
| Sep 9, 2026 | $18.00 | $18.11 | $17.82 | $17.99 | -1.09% | 37,709 |
| Sep 8, 2026 | $18.02 | $18.27 | $17.97 | $18.19 | +0.58% | 16,538 |
| Sep 4, 2026 | $18.15 | $18.15 | $18.00 | $18.08 | +0.05% | 3,447 |
| Sep 3, 2026 | $18.06 | $18.13 | $18.00 | $18.08 | -0.25% | 4,226 |
| Sep 2, 2026 | $18.38 | $18.38 | $18.00 | $18.12 | -0.60% | 13,851 |
| Sep 1, 2026 | $18.35 | $18.38 | $18.09 | $18.23 | -0.87% | 6,749 |
| Aug 31, 2026 | $18.20 | $18.43 | $18.00 | $18.39 | +0.93% | 25,002 |
| Aug 28, 2026 | $18.34 | $18.35 | $18.20 | $18.22 | -0.44% | 5,994 |
| Aug 27, 2026 | $18.15 | $18.30 | $18.13 | $18.30 | -0.10% | 2,386 |
| Aug 26, 2026 | $18.25 | $18.36 | $18.25 | $18.32 | +0.90% | 10,922 |
| Aug 25, 2026 | $18.03 | $18.25 | $17.82 | $18.16 | +1.08% | 7,556 |
| Aug 24, 2026 | $17.76 | $17.96 | $17.71 | $17.96 | +0.90% | 2,260 |
| Aug 21, 2026 | $17.94 | $17.94 | $17.80 | $17.80 | -0.11% | 1,672 |
| Aug 20, 2026 | $17.75 | $17.86 | $17.72 | $17.82 | +0.86% | 2,234 |
| Aug 19, 2026 | $17.82 | $17.88 | $17.67 | $17.67 | +0.25% | 16,892 |
| Aug 18, 2026 | $17.78 | $17.95 | $17.63 | $17.63 | -0.65% | 4,698 |
| Aug 17, 2026 | $17.94 | $18.26 | $17.68 | $17.74 | -1.52% | 7,515 |
| Aug 14, 2026 | $17.77 | $18.05 | $17.76 | $18.01 | +1.43% | 14,022 |
| Aug 13, 2026 | $17.75 | $17.76 | $17.59 | $17.76 | +0.40% | 8,327 |
| Aug 12, 2026 | $17.68 | $17.84 | $17.65 | $17.69 | +0.40% | 10,289 |
| Aug 11, 2026 | $17.68 | $17.85 | $17.61 | $17.62 | -0.84% | 12,515 |
| Aug 10, 2026 | $17.70 | $17.83 | $17.67 | $17.77 | +0.06% | 9,417 |
| Aug 7, 2026 | $17.77 | $17.85 | $17.63 | $17.76 | -0.34% | 9,839 |
| Aug 6, 2026 | $17.61 | $17.82 | $17.60 | $17.82 | +1.25% | 16,963 |
| Aug 5, 2026 | $17.68 | $17.75 | $17.56 | $17.60 | 0.00% | 27,417 |
| Aug 4, 2026 | $17.55 | $17.78 | $17.50 | $17.60 | -0.11% | 6,871 |
| Aug 3, 2026 | $17.51 | $17.64 | $17.46 | $17.62 | +0.80% | 22,366 |
| Jul 31, 2026 | $17.50 | $17.66 | $17.47 | $17.48 | -0.46% | 20,339 |
| Jul 30, 2026 | $17.55 | $17.70 | $17.47 | $17.56 | +0.57% | 9,889 |
| Jul 29, 2026 | $17.47 | $17.77 | $17.46 | $17.46 | -0.63% | 7,081 |
| Jul 28, 2026 | $17.43 | $17.67 | $17.42 | $17.57 | +0.98% | 12,888 |
| Jul 27, 2026 | $17.35 | $17.72 | $17.35 | $17.40 | +0.43% | 10,581 |
| Jul 24, 2026 | $17.29 | $17.56 | $17.25 | $17.33 | -0.09% | 12,061 |
| Jul 23, 2026 | $17.63 | $17.67 | $17.24 | $17.34 | -1.81% | 16,291 |
| Jul 22, 2026 | $17.76 | $17.76 | $17.66 | $17.66 | -0.32% | 9,110 |
| Jul 21, 2026 | $17.71 | $17.75 | $17.68 | $17.72 | -0.19% | 10,332 |
| Jul 20, 2026 | $17.71 | $17.80 | $17.65 | $17.75 | +0.45% | 4,155 |
| Jul 17, 2026 | $17.76 | $17.91 | $17.67 | $17.67 | -1.45% | 6,057 |
| Jul 16, 2026 | $17.97 | $18.06 | $17.82 | $17.93 | +0.02% | 6,501 |
| Jul 15, 2026 | $17.93 | $18.24 | $17.74 | $17.93 | +1.45% | 31,343 |
| Jul 14, 2026 | $17.94 | $17.94 | $17.62 | $17.67 | -0.73% | 12,184 |
| Jul 13, 2026 | $17.78 | $17.80 | $17.61 | $17.80 | +0.37% | 8,658 |
| Jul 10, 2026 | $17.74 | $17.80 | $17.67 | $17.74 | -0.03% | 6,289 |
| Jul 9, 2026 | $17.60 | $17.76 | $17.60 | $17.74 | +0.80% | 6,830 |
| Jul 8, 2026 | $17.86 | $17.87 | $17.57 | $17.60 | -1.79% | 17,798 |
| Jul 7, 2026 | $17.93 | $18.12 | $17.92 | $17.92 | -0.33% | 5,671 |
| Jul 6, 2026 | $18.03 | $18.19 | $17.95 | $17.98 | -0.22% | 12,441 |
| Jul 2, 2026 | $18.09 | $18.13 | $18.02 | $18.02 | -0.44% | 7,799 |
| Jul 1, 2026 | $17.92 | $18.12 | $17.89 | $18.10 | +0.33% | 5,413 |
| Jun 30, 2026 | $17.85 | $18.48 | $17.85 | $18.04 | +0.61% | 74,420 |
| Jun 29, 2026 | $17.91 | $18.13 | $17.88 | $17.93 | +0.34% | 10,728 |
| Jun 26, 2026 | $18.09 | $18.14 | $17.86 | $17.87 | +0.11% | 14,869 |
| Jun 25, 2026 | $17.90 | $18.10 | $17.82 | $17.85 | -0.56% | 18,468 |
| Jun 24, 2026 | $18.01 | $18.30 | $17.95 | $17.95 | -0.11% | 11,677 |
| Jun 23, 2026 | $18.09 | $18.11 | $17.84 | $17.97 | -1.16% | 29,346 |
| Jun 22, 2026 | $18.34 | $18.34 | $18.07 | $18.18 | -0.60% | 12,396 |
| Jun 18, 2026 | $18.23 | $18.34 | $18.14 | $18.29 | +0.31% | 3,958 |
| Jun 17, 2026 | $18.34 | $18.34 | $18.06 | $18.23 | -0.79% | 8,025 |
| Jun 16, 2026 | $18.13 | $18.38 | $18.02 | $18.38 | +2.00% | 12,476 |
| Jun 15, 2026 | $18.15 | $18.16 | $17.95 | $18.02 | +0.39% | 9,399 |
| Jun 12, 2026 | $18.14 | $18.18 | $17.91 | $17.95 | -2.39% | 10,465 |
| Jun 11, 2026 | $18.42 | $18.69 | $18.20 | $18.39 | -0.11% | 17,044 |
| Jun 10, 2026 | $18.33 | $18.70 | $18.33 | $18.41 | -1.01% | 9,699 |
| Jun 9, 2026 | $18.33 | $18.61 | $18.33 | $18.60 | +0.86% | 7,489 |
| Jun 8, 2026 | $18.21 | $18.50 | $18.21 | $18.44 | +0.77% | 7,386 |
| Jun 5, 2026 | $18.36 | $18.56 | $18.25 | $18.30 | -0.33% | 10,737 |
| Jun 4, 2026 | $18.25 | $18.44 | $18.25 | $18.36 | +0.27% | 8,806 |
| Jun 3, 2026 | $18.44 | $18.44 | $18.30 | $18.31 | -0.22% | 5,479 |
| Jun 2, 2026 | $18.31 | $18.40 | $18.23 | $18.35 | +0.04% | 15,483 |
| Jun 1, 2026 | $18.34 | $18.37 | $18.27 | $18.34 | +0.23% | 10,519 |
| May 29, 2026 | $18.41 | $18.49 | $18.30 | $18.30 | -0.27% | 17,543 |
| May 28, 2026 | $18.34 | $18.54 | $18.32 | $18.35 | -0.01% | 9,873 |
| May 27, 2026 | $18.33 | $18.38 | $18.30 | $18.35 | +0.23% | 7,650 |
| May 26, 2026 | $18.31 | $18.38 | $18.31 | $18.31 | 0.00% | 9,100 |
| May 22, 2026 | $18.51 | $18.71 | $18.30 | $18.31 | -0.81% | 14,318 |
| May 21, 2026 | $18.70 | $18.70 | $18.32 | $18.46 | -0.73% | 16,222 |
| May 20, 2026 | $18.55 | $18.60 | $18.52 | $18.60 | +0.40% | 10,936 |
| May 19, 2026 | $18.51 | $18.63 | $18.44 | $18.52 | -0.05% | 12,799 |
| May 18, 2026 | $18.53 | $18.68 | $18.53 | $18.53 | +0.11% | 4,013 |
| May 15, 2026 | $18.51 | $18.69 | $18.51 | $18.51 | -0.75% | 6,405 |
| May 14, 2026 | $18.78 | $18.87 | $18.65 | $18.65 | -0.64% | 10,518 |
| May 13, 2026 | $18.80 | $18.83 | $18.76 | $18.77 | -0.29% | 5,557 |
| May 12, 2026 | $18.86 | $18.89 | $18.83 | $18.83 | -0.08% | 3,204 |
| May 11, 2026 | $18.85 | $18.97 | $18.83 | $18.84 | +0.21% | 8,423 |
| May 8, 2026 | $18.65 | $18.85 | $18.65 | $18.80 | +0.32% | 7,762 |
| May 7, 2026 | $18.65 | $18.84 | $18.60 | $18.74 | +0.48% | 17,741 |
| May 6, 2026 | $18.65 | $18.73 | $18.51 | $18.65 | -0.05% | 11,750 |
| May 5, 2026 | $18.47 | $18.66 | $18.40 | $18.66 | +1.04% | 11,468 |
| May 4, 2026 | $18.70 | $18.74 | $18.37 | $18.47 | +0.29% | 6,156 |
| May 1, 2026 | $18.42 | $18.43 | $18.34 | $18.42 | -0.19% | 9,928 |
| Apr 30, 2026 | $18.32 | $18.50 | $18.32 | $18.45 | +0.30% | 6,357 |
| Apr 29, 2026 | $18.53 | $18.59 | $18.35 | $18.40 | -0.14% | 5,130 |
| Apr 28, 2026 | $18.57 | $18.63 | $18.42 | $18.42 | -0.75% | 13,609 |
| Apr 27, 2026 | $18.57 | $18.68 | $18.50 | $18.56 | -0.06% | 6,772 |
| Apr 24, 2026 | $18.70 | $18.70 | $18.43 | $18.57 | -0.11% | 5,837 |
| Apr 23, 2026 | $18.53 | $18.76 | $18.34 | $18.59 | 0.00% | 22,190 |
| Apr 22, 2026 | $18.43 | $18.70 | $18.43 | $18.59 | +0.81% | 16,631 |
| Apr 21, 2026 | $18.37 | $18.55 | $18.26 | $18.44 | -0.65% | 6,665 |
| Apr 20, 2026 | $18.60 | $18.60 | $18.42 | $18.56 | -0.05% | 7,144 |
| Apr 17, 2026 | $18.50 | $18.65 | $18.47 | $18.57 | +1.31% | 16,834 |
| Apr 16, 2026 | $18.65 | $18.65 | $18.33 | $18.33 | -1.13% | 18,756 |
| Apr 15, 2026 | $18.34 | $18.56 | $18.34 | $18.54 | +1.42% | 16,954 |
| Apr 14, 2026 | $18.23 | $18.39 | $18.21 | $18.28 | +0.55% | 10,299 |
| Apr 13, 2026 | $18.39 | $18.39 | $18.15 | $18.18 | +0.22% | 7,236 |
| Apr 10, 2026 | $18.39 | $18.39 | $18.13 | $18.14 | +0.39% | 3,953 |
| Apr 9, 2026 | $18.34 | $18.34 | $18.05 | $18.07 | -1.36% | 18,427 |
| Apr 8, 2026 | $18.22 | $18.35 | $18.22 | $18.32 | +1.16% | 10,241 |
| Apr 7, 2026 | $18.12 | $18.17 | $18.06 | $18.11 | -0.60% | 4,119 |
| Apr 6, 2026 | $18.06 | $18.26 | $18.06 | $18.22 | +1.11% | 6,571 |
| Apr 2, 2026 | $17.94 | $18.21 | $17.94 | $18.02 | +0.22% | 16,004 |
| Apr 1, 2026 | $18.09 | $18.28 | $17.86 | $17.98 | -0.17% | 21,025 |
| Mar 31, 2026 | $18.36 | $18.51 | $18.00 | $18.01 | -2.23% | 88,811 |
| Mar 30, 2026 | $18.03 | $18.47 | $18.01 | $18.42 | +1.21% | 9,868 |
| Mar 27, 2026 | $17.95 | $18.24 | $17.95 | $18.20 | +0.28% | 17,173 |
| Mar 26, 2026 | $18.16 | $18.21 | $18.06 | $18.15 | +0.78% | 7,473 |
| Mar 25, 2026 | $18.11 | $18.23 | $17.98 | $18.01 | +0.06% | 11,036 |
| Mar 24, 2026 | $18.00 | $18.18 | $17.86 | $18.00 | +0.22% | 12,361 |
| Mar 23, 2026 | $17.95 | $18.31 | $17.95 | $17.96 | +0.79% | 9,523 |
| Mar 20, 2026 | $18.00 | $18.14 | $17.80 | $17.82 | -1.87% | 20,112 |
| Mar 19, 2026 | $18.13 | $18.26 | $18.10 | $18.16 | +0.11% | 24,655 |
| Mar 18, 2026 | $18.44 | $18.44 | $18.11 | $18.14 | -0.38% | 18,434 |
| Mar 17, 2026 | $18.35 | $18.50 | $18.16 | $18.21 | -0.11% | 18,901 |
| Mar 16, 2026 | $18.39 | $18.53 | $17.76 | $18.23 | -1.09% | 79,979 |
| Mar 13, 2026 | $18.91 | $18.91 | $18.28 | $18.43 | -3.10% | 19,570 |
| Mar 12, 2026 | $19.00 | $19.17 | $19.00 | $19.02 | -0.73% | 16,982 |
| Mar 11, 2026 | $19.25 | $19.53 | $19.16 | $19.16 | -0.73% | 20,249 |
| Mar 10, 2026 | $19.53 | $19.53 | $19.30 | $19.30 | +0.31% | 17,213 |
| Mar 9, 2026 | $19.33 | $19.33 | $19.13 | $19.24 | -0.72% | 21,226 |
| Mar 6, 2026 | $19.47 | $19.56 | $19.25 | $19.38 | -0.61% | 12,261 |
| Mar 5, 2026 | $19.66 | $19.70 | $19.50 | $19.50 | -0.05% | 10,852 |
| Mar 4, 2026 | $19.50 | $19.59 | $19.39 | $19.51 | +0.72% | 17,008 |
| Mar 3, 2026 | $19.39 | $19.39 | $19.20 | $19.37 | -0.15% | 19,426 |
| Mar 2, 2026 | $19.33 | $19.60 | $19.30 | $19.40 | +0.15% | 29,851 |
| Feb 27, 2026 | $19.47 | $19.50 | $19.12 | $19.37 | -0.96% | 60,747 |
| Feb 26, 2026 | $19.51 | $19.59 | $19.50 | $19.56 | -0.22% | 5,063 |
| Feb 25, 2026 | $19.57 | $19.60 | $19.55 | $19.60 | -0.36% | 9,179 |
| Feb 24, 2026 | $19.67 | $19.70 | $19.50 | $19.67 | +0.25% | 6,823 |
| Feb 23, 2026 | $19.67 | $19.70 | $19.62 | $19.62 | 0.00% | 8,298 |
| Feb 20, 2026 | $19.47 | $19.62 | $19.47 | $19.62 | +0.62% | 13,793 |
| Feb 19, 2026 | $19.64 | $19.67 | $19.47 | $19.50 | -0.71% | 16,085 |
| Feb 18, 2026 | $19.60 | $19.72 | $19.50 | $19.64 | 0.00% | 9,907 |
| Feb 17, 2026 | $19.52 | $19.66 | $19.51 | $19.64 | +0.56% | 17,878 |
| Feb 13, 2026 | $19.65 | $19.70 | $19.50 | $19.53 | -0.81% | 15,650 |
| Feb 12, 2026 | $19.78 | $19.78 | $19.69 | $19.69 | -0.13% | 8,653 |
| Feb 11, 2026 | $19.70 | $19.75 | $19.68 | $19.72 | +0.08% | 11,186 |
| Feb 10, 2026 | $19.64 | $19.70 | $19.63 | $19.70 | +0.36% | 12,120 |
| Feb 9, 2026 | $19.60 | $19.68 | $19.55 | $19.63 | +0.46% | 4,665 |
| Feb 6, 2026 | $19.50 | $19.74 | $19.50 | $19.54 | +0.21% | 15,391 |
| Feb 5, 2026 | $19.50 | $19.57 | $19.47 | $19.50 | -0.15% | 8,438 |
| Feb 4, 2026 | $19.41 | $19.58 | $19.40 | $19.53 | -0.26% | 7,196 |
| Feb 3, 2026 | $19.58 | $19.79 | $19.52 | $19.58 | -0.41% | 26,727 |
| Feb 2, 2026 | $19.54 | $19.68 | $19.54 | $19.66 | +0.05% | 6,980 |
| Jan 30, 2026 | $19.62 | $19.65 | $19.52 | $19.65 | +0.26% | 7,644 |
| Jan 29, 2026 | $19.57 | $19.70 | $19.37 | $19.60 | +0.15% | 15,308 |
| Jan 28, 2026 | $19.82 | $19.82 | $19.54 | $19.57 | -1.30% | 24,582 |
| Jan 27, 2026 | $19.70 | $19.95 | $19.70 | $19.83 | +0.20% | 3,035 |
| Jan 26, 2026 | $19.97 | $19.97 | $19.79 | $19.79 | -0.60% | 2,213 |
| Jan 23, 2026 | $19.90 | $20.13 | $19.90 | $19.91 | -0.25% | 15,523 |
| Jan 22, 2026 | $19.95 | $20.07 | $19.81 | $19.96 | -0.10% | 3,715 |
| Jan 21, 2026 | $19.60 | $20.00 | $19.57 | $19.98 | +1.94% | 31,925 |
| Jan 20, 2026 | $19.62 | $19.71 | $19.60 | $19.60 | -0.66% | 6,284 |
| Jan 16, 2026 | $19.76 | $19.85 | $19.65 | $19.73 | +0.10% | 6,501 |
| Jan 15, 2026 | $19.72 | $19.78 | $19.66 | $19.71 | -0.03% | 6,790 |
| Jan 14, 2026 | $19.61 | $19.80 | $19.61 | $19.72 | +0.54% | 6,842 |
| Jan 13, 2026 | $19.53 | $19.69 | $19.53 | $19.61 | +0.31% | 7,931 |
| Jan 12, 2026 | $19.54 | $19.66 | $19.54 | $19.55 | -0.10% | 12,232 |
| Jan 9, 2026 | $19.53 | $19.67 | $19.52 | $19.57 | +0.20% | 25,152 |
| Jan 8, 2026 | $19.65 | $19.75 | $19.51 | $19.53 | -0.66% | 15,386 |
| Jan 7, 2026 | $19.63 | $19.79 | $19.59 | $19.66 | -0.15% | 23,853 |
| Jan 6, 2026 | $19.77 | $19.77 | $19.58 | $19.69 | -0.40% | 17,257 |
| Jan 5, 2026 | $20.00 | $20.17 | $19.64 | $19.77 | -1.81% | 14,546 |
| Jan 2, 2026 | $20.27 | $20.27 | $19.96 | $20.14 | -1.01% | 4,842 |
| Dec 31, 2025 | $20.38 | $20.65 | $20.17 | $20.34 | -0.20% | 298,745 |
| Dec 30, 2025 | $20.16 | $20.45 | $20.10 | $20.38 | +1.39% | 93,796 |
| Dec 29, 2025 | $20.01 | $20.10 | $19.83 | $20.10 | +0.25% | 24,318 |
| Dec 26, 2025 | $19.94 | $20.09 | $19.68 | $20.05 | +0.35% | 18,677 |
| Dec 24, 2025 | $19.92 | $19.98 | $19.88 | $19.98 | +0.30% | 2,620 |
| Dec 23, 2025 | $19.65 | $19.96 | $19.44 | $19.92 | +0.81% | 15,663 |
| Dec 22, 2025 | $19.49 | $19.78 | $19.49 | $19.76 | +0.66% | 16,038 |
| Dec 19, 2025 | $19.42 | $19.63 | $19.40 | $19.63 | +0.93% | 17,984 |
| Dec 18, 2025 | $19.48 | $19.52 | $19.38 | $19.45 | +0.28% | 9,226 |
| Dec 17, 2025 | $19.51 | $19.51 | $19.33 | $19.40 | -0.03% | 6,201 |
| Dec 16, 2025 | $19.46 | $19.53 | $19.32 | $19.40 | +0.26% | 23,698 |
| Dec 15, 2025 | $19.46 | $19.48 | $19.32 | $19.35 | 0.00% | 13,186 |
| Dec 12, 2025 | $19.65 | $19.65 | $19.27 | $19.35 | -2.17% | 18,916 |
| Dec 11, 2025 | $19.65 | $19.85 | $19.65 | $19.78 | +0.66% | 15,529 |
| Dec 10, 2025 | $19.63 | $19.74 | $19.63 | $19.65 | +0.10% | 20,596 |
| Dec 9, 2025 | $19.63 | $19.72 | $19.63 | $19.63 | -0.10% | 15,010 |
| Dec 8, 2025 | $19.68 | $19.72 | $19.65 | $19.65 | -0.15% | 12,872 |
| Dec 5, 2025 | $19.70 | $19.82 | $19.62 | $19.68 | -0.03% | 8,808 |
| Dec 4, 2025 | $19.74 | $19.77 | $19.69 | $19.69 | -0.18% | 5,269 |
| Dec 3, 2025 | $19.75 | $19.77 | $19.63 | $19.72 | 0.00% | 9,778 |
| Dec 2, 2025 | $19.74 | $19.78 | $19.61 | $19.72 | -0.18% | 15,170 |
| Dec 1, 2025 | $19.67 | $19.76 | $19.62 | $19.76 | -0.13% | 7,428 |
| Nov 28, 2025 | $19.61 | $19.79 | $19.56 | $19.78 | +0.82% | 19,432 |
| Nov 26, 2025 | $19.31 | $19.63 | $19.31 | $19.62 | +1.03% | 86,193 |
| Nov 25, 2025 | $19.21 | $19.44 | $19.21 | $19.42 | +0.73% | 20,369 |
| Nov 24, 2025 | $19.32 | $19.40 | $19.18 | $19.28 | -0.62% | 13,806 |
| Nov 21, 2025 | $19.15 | $19.46 | $19.15 | $19.40 | +0.50% | 7,540 |
| Nov 20, 2025 | $19.39 | $19.41 | $19.20 | $19.30 | -0.44% | 10,988 |
| Nov 19, 2025 | $19.37 | $19.43 | $19.19 | $19.39 | +0.18% | 6,277 |
| Nov 18, 2025 | $19.06 | $19.46 | $19.06 | $19.36 | +0.65% | 24,744 |
| Nov 17, 2025 | $19.15 | $19.33 | $19.15 | $19.23 | +0.84% | 4,933 |
| Nov 14, 2025 | $18.99 | $19.30 | $18.93 | $19.07 | -0.51% | 11,319 |
| Nov 13, 2025 | $19.34 | $19.35 | $18.94 | $19.17 | -1.51% | 9,821 |
| Nov 12, 2025 | $19.42 | $19.47 | $19.36 | $19.46 | +0.41% | 5,031 |
| Nov 11, 2025 | $19.34 | $19.46 | $19.33 | $19.38 | +0.41% | 14,446 |
| Nov 10, 2025 | $19.19 | $19.54 | $19.13 | $19.30 | +1.10% | 18,194 |
| Nov 7, 2025 | $18.80 | $19.09 | $18.80 | $19.09 | +0.53% | 13,434 |
| Nov 6, 2025 | $18.75 | $19.21 | $18.75 | $18.99 | +1.50% | 36,370 |
| Nov 5, 2025 | $18.67 | $19.20 | $18.67 | $18.71 | +0.32% | 9,324 |
| Nov 4, 2025 | $18.74 | $18.74 | $18.60 | $18.65 | -0.80% | 12,607 |
| Nov 3, 2025 | $19.09 | $19.09 | $18.68 | $18.80 | -0.90% | 37,150 |
| Oct 31, 2025 | $19.26 | $19.28 | $18.84 | $18.97 | -1.51% | 68,323 |
| Oct 30, 2025 | $19.46 | $19.46 | $19.25 | $19.26 | -1.23% | 15,695 |
| Oct 29, 2025 | $19.53 | $19.53 | $19.30 | $19.50 | -0.41% | 12,242 |
| Oct 28, 2025 | $19.55 | $19.58 | $19.42 | $19.58 | +0.18% | 10,955 |
| Oct 27, 2025 | $19.59 | $19.63 | $19.46 | $19.55 | -0.69% | 8,338 |
| Oct 24, 2025 | $19.52 | $19.68 | $19.52 | $19.68 | +1.29% | 3,909 |
| Oct 23, 2025 | $19.50 | $19.59 | $19.40 | $19.43 | +0.15% | 9,066 |
| Oct 22, 2025 | $19.68 | $19.72 | $19.40 | $19.40 | – | 9,016 |
Seasonality
JSM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | -1.4% | -0.4% | -1.7% | 4.7% | -3.2% | 3.8% | 2.6% | -1.1% | -2.8% | 0.9% | 1.3% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 9 |
| 2026 | -3.4% | -1.4% | -5.2% | 2.4% | -0.8% | 0.6% | -3.1% | 5.2% | -5.4% | -9.8% | 0.2% | |
| 2025 | 6.6% | 2.3% | -2.3% | -5.2% | 4.7% | 1.1% | 4.2% | -0.7% | 8.0% | -5.1% | 4.3% | 4.8% |
| 2024 | -0.8% | 0.6% | 1.4% | -12.2% | 3.0% | 0.0% | 3.2% | 1.1% | 5.0% | -1.7% | 3.1% | -12.2% |
| 2023 | 15.6% | -3.9% | 3.1% | -3.1% | 3.1% | -1.3% | -0.1% | 0.4% | -11.0% | 2.7% | 11.8% | 13.6% |
| 2022 | -2.7% | -7.0% | 6.3% | -14.3% | 15.3% | -21.1% | 16.1% | 2.9% | -2.4% | -12.7% | 0.9% | -5.3% |
| 2021 | -3.0% | -3.9% | 6.5% | -1.8% | 4.3% | 1.9% | 1.7% | -1.2% | 0.8% | 1.5% | -2.7% | 1.9% |
| 2020 | 3.8% | -9.9% | -21.2% | 17.3% | 12.3% | -10.1% | 8.2% | 3.5% | -4.1% | 3.1% | 4.4% | 11.0% |
| 2019 | 25.5% | 0.5% | 3.0% | 2.9% | -3.1% | -0.4% | 5.4% | 6.7% | 2.3% | 1.7% | -2.1% | 5.2% |
| 2018 | -6.3% | 1.1% | 4.8% | -6.1% | 4.6% | -2.9% | 2.0% | 5.6% | -3.4% | -8.7% | -11.7% | -6.2% |
| 2017 | -2.7% | 8.0% | -0.7% | 3.1% | 3.5% | -0.1% | 0.4% | 2.7% | -1.3% | 1.3% | 0.5% | -0.9% |
See a number that looks wrong?