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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $15.73 | $15.79 | $13.68 | $15.39 | +0.20% | 201,119 |
| Oct 2026 | $16.89 | $17.30 | $15.25 | $15.36 | -9.81% | 406,263 |
| Sep 2026 | $18.35 | $18.38 | $16.29 | $17.03 | -7.40% | 490,243 |
| Aug 2026 | $17.51 | $18.43 | $17.46 | $18.39 | +5.21% | 225,157 |
| Jul 2026 | $17.92 | $18.24 | $17.24 | $17.48 | -3.10% | 239,711 |
| Jun 2026 | $18.34 | $18.70 | $17.82 | $18.04 | -1.42% | 308,869 |
| May 2026 | $18.42 | $18.97 | $18.30 | $18.30 | -0.81% | 201,366 |
| Apr 2026 | $18.09 | $18.76 | $17.86 | $18.45 | +2.44% | 240,754 |
| Mar 2026 | $19.33 | $19.70 | $17.76 | $18.01 | -7.02% | 502,964 |
| Feb 2026 | $19.54 | $19.79 | $19.12 | $19.37 | -1.42% | 264,779 |
| Jan 2026 | $20.27 | $20.27 | $19.37 | $19.65 | -3.39% | 251,561 |
| Dec 2025 | $19.67 | $20.65 | $19.27 | $20.34 | +2.83% | 669,528 |
| Nov 2025 | $19.09 | $19.79 | $18.60 | $19.78 | +4.27% | 361,978 |
| Oct 2025 | $20.00 | $20.16 | $18.84 | $18.97 | -5.15% | 352,512 |
| Sep 2025 | $19.15 | $20.00 | $18.90 | $20.00 | +5.93% | 366,969 |
| Aug 2025 | $18.92 | $19.51 | $18.88 | $18.88 | -0.68% | 207,463 |
| Jul 2025 | $18.31 | $19.18 | $18.30 | $19.01 | +4.16% | 321,808 |
| Jun 2025 | $18.29 | $19.13 | $18.16 | $18.25 | -0.98% | 361,712 |
| May 2025 | $17.67 | $18.65 | $17.51 | $18.43 | +4.72% | 331,083 |
| Apr 2025 | $18.65 | $18.81 | $16.51 | $17.60 | -5.17% | 409,845 |
| Mar 2025 | $19.40 | $19.56 | $18.56 | $18.56 | -4.23% | 319,715 |
| Feb 2025 | $18.90 | $19.52 | $18.51 | $19.38 | +2.32% | 228,238 |
| Jan 2025 | $17.98 | $19.42 | $17.98 | $18.94 | +6.64% | 492,715 |
| Dec 2024 | $20.42 | $20.50 | $17.51 | $17.76 | -13.87% | 998,185 |
| Nov 2024 | $20.10 | $20.64 | $19.63 | $20.62 | +3.10% | 266,351 |
| Oct 2024 | $20.26 | $20.82 | $19.82 | $20.00 | -1.67% | 254,264 |
| Sep 2024 | $19.80 | $21.29 | $19.75 | $20.34 | +3.14% | 276,441 |
| Aug 2024 | $19.51 | $20.33 | $19.32 | $19.72 | +1.13% | 329,388 |
| Jul 2024 | $18.85 | $19.78 | $18.84 | $19.50 | +3.17% | 362,558 |
| Jun 2024 | $19.23 | $19.80 | $18.85 | $18.90 | -1.92% | 251,589 |
| May 2024 | $19.69 | $19.70 | $18.56 | $19.27 | +2.99% | 297,037 |
| Apr 2024 | $21.14 | $21.42 | $18.49 | $18.71 | -12.16% | 275,698 |
| Mar 2024 | $20.83 | $21.81 | $20.69 | $21.30 | -0.37% | 195,741 |
| Feb 2024 | $21.16 | $21.50 | $19.88 | $21.38 | +0.61% | 188,167 |
| Jan 2024 | $21.23 | $21.48 | $19.52 | $21.25 | -0.79% | 279,697 |
| Dec 2023 | $19.12 | $21.49 | $18.85 | $21.42 | +11.45% | 707,141 |
| Nov 2023 | $17.10 | $19.22 | $17.10 | $19.22 | +11.81% | 359,832 |
| Oct 2023 | $16.77 | $17.37 | $16.06 | $17.19 | +2.69% | 424,144 |
| Sep 2023 | $19.04 | $19.30 | $16.68 | $16.74 | -12.77% | 633,520 |
| Aug 2023 | $19.30 | $19.36 | $18.50 | $19.19 | +0.42% | 240,913 |
| Jul 2023 | $19.31 | $19.76 | $18.53 | $19.11 | -0.10% | 222,864 |
| Jun 2023 | $19.70 | $20.90 | $18.25 | $19.13 | -3.14% | 316,293 |
| May 2023 | $19.21 | $19.88 | $18.15 | $19.75 | +3.08% | 266,443 |
| Apr 2023 | $19.23 | $19.70 | $18.20 | $19.16 | -3.13% | 229,420 |
| Mar 2023 | $19.38 | $20.39 | $17.50 | $19.78 | +1.07% | 449,661 |
| Feb 2023 | $20.13 | $21.83 | $19.12 | $19.57 | -3.93% | 266,193 |
| Jan 2023 | $17.72 | $20.50 | $17.62 | $20.37 | +15.61% | 286,347 |
| Dec 2022 | $18.65 | $19.50 | $17.50 | $17.62 | -5.32% | 322,983 |
| Nov 2022 | $18.88 | $19.23 | $17.00 | $18.61 | +0.92% | 341,350 |
| Oct 2022 | $21.16 | $21.37 | $17.00 | $18.44 | -12.69% | 339,060 |
| Sep 2022 | $22.00 | $23.15 | $20.71 | $21.12 | -4.00% | 1,116,556 |
| Aug 2022 | $21.20 | $23.58 | $21.01 | $22.00 | +2.95% | 331,313 |
| Jul 2022 | $18.59 | $21.54 | $18.01 | $21.37 | +16.14% | 395,381 |
| Jun 2022 | $23.56 | $23.95 | $18.31 | $18.40 | -22.36% | 564,638 |
| May 2022 | $20.77 | $23.95 | $19.95 | $23.70 | +15.27% | 275,504 |
| Apr 2022 | $23.81 | $24.19 | $19.69 | $20.56 | -14.33% | 338,426 |
| Mar 2022 | $22.98 | $24.74 | $22.30 | $24.00 | +4.53% | 311,173 |
| Feb 2022 | $24.35 | $25.00 | $22.43 | $22.96 | -6.97% | 390,832 |
| Jan 2022 | $25.26 | $25.48 | $24.27 | $24.68 | -2.68% | 374,444 |
| Dec 2021 | $25.03 | $25.45 | $24.88 | $25.36 | +1.89% | 315,204 |
| Nov 2021 | $25.39 | $25.85 | $24.89 | $24.89 | -2.66% | 276,928 |
| Oct 2021 | $25.25 | $25.59 | $24.38 | $25.57 | +1.51% | 311,763 |
| Sep 2021 | $25.40 | $25.92 | $24.74 | $25.19 | -0.67% | 287,428 |
| Aug 2021 | $25.58 | $25.96 | $25.31 | $25.36 | -1.25% | 331,824 |
| Jul 2021 | $25.32 | $25.82 | $25.12 | $25.68 | +1.66% | 347,109 |
| Jun 2021 | $25.18 | $25.47 | $24.82 | $25.26 | +0.36% | 498,375 |
| May 2021 | $24.33 | $25.20 | $23.90 | $25.17 | +4.31% | 513,551 |
| Apr 2021 | $24.40 | $24.69 | $24.13 | $24.13 | -1.79% | 815,961 |
| Mar 2021 | $23.35 | $24.57 | $22.45 | $24.57 | +4.78% | 597,612 |
| Feb 2021 | $24.40 | $25.14 | $23.19 | $23.45 | -3.89% | 377,047 |
| Jan 2021 | $25.00 | $25.28 | $23.81 | $24.40 | -2.98% | 445,360 |
| Dec 2020 | $23.20 | $25.38 | $23.09 | $25.15 | +9.25% | 732,456 |
| Nov 2020 | $21.90 | $23.99 | $21.60 | $23.02 | +4.35% | 297,485 |
| Oct 2020 | $21.54 | $22.92 | $20.80 | $22.06 | +3.13% | 373,191 |
| Sep 2020 | $22.55 | $23.84 | $20.45 | $21.39 | -5.65% | 452,583 |
| Aug 2020 | $22.05 | $23.50 | $21.94 | $22.67 | +3.52% | 252,765 |
| Jul 2020 | $20.64 | $22.82 | $20.01 | $21.90 | +8.20% | 305,796 |
| Jun 2020 | $22.78 | $23.78 | $20.00 | $20.24 | -11.62% | 341,562 |
| May 2020 | $20.04 | $23.39 | $18.51 | $22.90 | +12.25% | 345,710 |
| Apr 2020 | $16.54 | $21.99 | $13.68 | $20.40 | +17.33% | 488,749 |
| Mar 2020 | $22.75 | $24.23 | $7.01 | $17.39 | -22.55% | 821,090 |
| Feb 2020 | $24.95 | $24.95 | $22.02 | $22.45 | -9.95% | 476,900 |
| Jan 2020 | $23.90 | $25.01 | $23.84 | $24.93 | +3.83% | 586,526 |
| Dec 2019 | $23.25 | $24.50 | $23.22 | $24.01 | +3.49% | 312,202 |
| Nov 2019 | $23.75 | $23.93 | $22.85 | $23.20 | -2.07% | 368,355 |
| Oct 2019 | $23.38 | $24.50 | $22.79 | $23.69 | +1.72% | 590,013 |
| Sep 2019 | $23.01 | $24.23 | $22.59 | $23.29 | +0.69% | 443,524 |
| Aug 2019 | $21.78 | $23.13 | $21.12 | $23.13 | +6.74% | 407,892 |
| Jul 2019 | $20.84 | $23.00 | $20.51 | $21.67 | +5.40% | 491,447 |
| Jun 2019 | $21.15 | $21.64 | $20.11 | $20.56 | -2.10% | 530,378 |
| May 2019 | $21.35 | $22.01 | $21.00 | $21.00 | -3.09% | 383,049 |
| Apr 2019 | $20.83 | $22.35 | $20.83 | $21.67 | +2.90% | 430,999 |
| Mar 2019 | $20.56 | $21.97 | $20.56 | $21.06 | +1.25% | 368,394 |
| Feb 2019 | $20.60 | $21.35 | $19.50 | $20.80 | +0.48% | 379,854 |
| Jan 2019 | $16.34 | $20.70 | $16.18 | $20.70 | +25.45% | 801,987 |
| Dec 2018 | $18.10 | $18.61 | $15.23 | $16.50 | -8.18% | 681,345 |
| Nov 2018 | $20.12 | $21.07 | $16.92 | $17.97 | -11.73% | 523,980 |
| Oct 2018 | $22.08 | $22.53 | $19.64 | $20.36 | -8.73% | 377,902 |
| Sep 2018 | $23.35 | $23.99 | $22.01 | $22.31 | -4.91% | 242,699 |
| Aug 2018 | $22.09 | $23.99 | $21.91 | $23.46 | +5.58% | 247,343 |
| Jul 2018 | $22.21 | $23.67 | $21.38 | $22.22 | +2.02% | 391,732 |
| Jun 2018 | $22.72 | $23.94 | $21.78 | $21.78 | -4.47% | 592,240 |
| May 2018 | $21.78 | $23.95 | $21.68 | $22.80 | +4.58% | 296,275 |
| Apr 2018 | $22.97 | $23.60 | $21.48 | $21.80 | -6.08% | 467,638 |
| Mar 2018 | $22.86 | $23.65 | $21.70 | $23.21 | +3.13% | 241,096 |
| Feb 2018 | $22.03 | $22.87 | $20.21 | $22.51 | +1.08% | 342,136 |
| Jan 2018 | $23.50 | $23.93 | $21.81 | $22.27 | -6.31% | 275,139 |
| Dec 2017 | $24.18 | $24.50 | $23.32 | $23.77 | -2.38% | 368,390 |
| Nov 2017 | $24.24 | $24.70 | $23.57 | $24.35 | +0.45% | 413,947 |
| Oct 2017 | $23.95 | $24.35 | $22.91 | $24.24 | +1.34% | 389,689 |
| Sep 2017 | $24.44 | $24.73 | $23.63 | $23.92 | -2.76% | 328,908 |
| Aug 2017 | $23.90 | $24.60 | $23.50 | $24.60 | +2.65% | 345,933 |
| Jul 2017 | $23.72 | $24.28 | $23.41 | $23.96 | +0.39% | 516,660 |
| Jun 2017 | $24.25 | $24.65 | $23.30 | $23.87 | -1.69% | 299,312 |
| May 2017 | $23.20 | $24.70 | $23.20 | $24.28 | +3.54% | 430,300 |
| Apr 2017 | $22.74 | $23.80 | $22.53 | $23.45 | +3.08% | 444,405 |
| Mar 2017 | $23.50 | $23.80 | $21.83 | $22.75 | -2.36% | 502,076 |
| Feb 2017 | $21.66 | $23.85 | $21.60 | $23.30 | +7.97% | 403,547 |
| Jan 2017 | $22.07 | $22.90 | $21.51 | $21.58 | -2.66% | 418,805 |
| Dec 2016 | $22.31 | $23.15 | $21.15 | $22.17 | -1.16% | 391,126 |
| Nov 2016 | $23.32 | $23.32 | $20.51 | $22.43 | -1.92% | 536,397 |
| Oct 2016 | $22.90 | $23.96 | $22.02 | $22.87 | -0.78% | 662,600 |
| Sep 2016 | $23.27 | $24.92 | $22.33 | $23.05 | -1.03% | 1,055,300 |
| Aug 2016 | $22.36 | $23.57 | $22.05 | $23.29 | +4.21% | 1,191,200 |
| Jul 2016 | $20.72 | $22.35 | $20.25 | $22.35 | +7.76% | 873,700 |
| Jun 2016 | $20.41 | $20.79 | $19.38 | $20.74 | +0.97% | 684,000 |
| May 2016 | $19.40 | $20.54 | $19.00 | $20.54 | +6.65% | 450,500 |
| Apr 2016 | $19.32 | $19.75 | $17.67 | $19.26 | -1.08% | 479,300 |
| Mar 2016 | $17.49 | $19.80 | $17.00 | $19.47 | +13.86% | 684,400 |
| Feb 2016 | $15.69 | $17.43 | $12.54 | $17.10 | +8.99% | 457,100 |
| Jan 2016 | $16.07 | $16.84 | $13.01 | $15.69 | -4.91% | 593,500 |
| Dec 2015 | $18.44 | $18.62 | $15.05 | $16.50 | -10.52% | 692,500 |
| Nov 2015 | $18.79 | $19.50 | $18.00 | $18.44 | -1.13% | 416,800 |
| Oct 2015 | $17.15 | $19.52 | $14.02 | $18.65 | +8.24% | 739,500 |
| Sep 2015 | $18.40 | $18.96 | $16.94 | $17.23 | -7.86% | 706,600 |
| Aug 2015 | $20.66 | $20.71 | $16.80 | $18.70 | -9.44% | 623,900 |
| Jul 2015 | $21.49 | $21.89 | $20.02 | $20.65 | -4.62% | 444,500 |
| Jun 2015 | $22.34 | $22.36 | $20.97 | $21.65 | -3.00% | 496,700 |
| May 2015 | $22.49 | $22.58 | $21.75 | $22.32 | -1.15% | 501,800 |
| Apr 2015 | $22.49 | $22.76 | $22.23 | $22.58 | +0.40% | 511,900 |
| Mar 2015 | $22.46 | $23.00 | $22.00 | $22.49 | -1.49% | 527,900 |
| Feb 2015 | $22.92 | $23.09 | $22.04 | $22.83 | -0.78% | 598,900 |
| Jan 2015 | $21.69 | $23.01 | $21.30 | $23.01 | +6.18% | 468,800 |
| Dec 2014 | $21.91 | $21.91 | $20.15 | $21.67 | -0.78% | 488,400 |
| Nov 2014 | $21.55 | $22.15 | $21.40 | $21.84 | +1.35% | 495,100 |
| Oct 2014 | $21.71 | $21.96 | $20.65 | $21.55 | -0.92% | 753,100 |
| Sep 2014 | $22.05 | $22.24 | $21.47 | $21.75 | -1.41% | 458,400 |
| Aug 2014 | $21.99 | $22.48 | $21.80 | $22.06 | +0.32% | 691,900 |
| Jul 2014 | $22.23 | $22.70 | $21.70 | $21.99 | -0.90% | 522,700 |
| Jun 2014 | $21.63 | $22.31 | $21.15 | $22.19 | +3.21% | 642,300 |
| May 2014 | $22.30 | $22.69 | $21.31 | $21.50 | -4.10% | 950,500 |
| Apr 2014 | $21.94 | $22.45 | $21.34 | $22.42 | +3.03% | 755,200 |
| Mar 2014 | $20.98 | $21.76 | $20.68 | $21.76 | +3.97% | 906,000 |
| Feb 2014 | $19.96 | $21.20 | $19.95 | $20.93 | +4.18% | 707,900 |
| Jan 2014 | $18.66 | $20.26 | $18.60 | $20.09 | +8.13% | 1,310,300 |
| Dec 2013 | $20.06 | $20.06 | $18.36 | $18.58 | -7.56% | 1,375,400 |
| Nov 2013 | $20.01 | $20.22 | $19.23 | $20.10 | +0.05% | 609,100 |
| Oct 2013 | $20.89 | $20.89 | $19.85 | $20.09 | -3.74% | 521,700 |
| Sep 2013 | $21.12 | $21.46 | $20.26 | $20.87 | -0.19% | 391,000 |
| Aug 2013 | $22.41 | $22.47 | $20.11 | $20.91 | -6.61% | 419,800 |
| Jul 2013 | $23.47 | $23.47 | $20.75 | $22.39 | -2.48% | 552,500 |
| Jun 2013 | $23.86 | $23.90 | $21.57 | $22.96 | -4.25% | 1,125,600 |
| May 2013 | $24.85 | $25.18 | $23.75 | $23.98 | -2.95% | 664,500 |
| Apr 2013 | $24.47 | $24.95 | $24.23 | $24.71 | +0.86% | 754,400 |
| Mar 2013 | $24.36 | $24.65 | $24.10 | $24.50 | +0.04% | 631,300 |
| Feb 2013 | $24.84 | $24.90 | $24.11 | $24.49 | -0.69% | 558,700 |
| Jan 2013 | $23.90 | $25.00 | $23.90 | $24.66 | +2.79% | 492,400 |
| Dec 2012 | $23.96 | $24.38 | $23.72 | $23.99 | -0.21% | 478,500 |
| Nov 2012 | $24.27 | $24.96 | $23.76 | $24.04 | -1.48% | 466,300 |
| Oct 2012 | $23.83 | $24.73 | $23.80 | $24.40 | +2.31% | 570,300 |
| Sep 2012 | $23.87 | $24.40 | $22.51 | $23.85 | +0.29% | 523,600 |
| Aug 2012 | $24.15 | $24.45 | $23.46 | $23.78 | -2.10% | 972,800 |
| Jul 2012 | $22.05 | $24.46 | $21.78 | $24.29 | +11.73% | 1,278,200 |
| Jun 2012 | $19.20 | $22.18 | $19.07 | $21.74 | +9.25% | 810,300 |
| May 2012 | $21.49 | $21.94 | $18.94 | $19.90 | -8.00% | 647,100 |
| Apr 2012 | $22.04 | $22.04 | $20.88 | $21.63 | -1.41% | 346,400 |
| Mar 2012 | $21.83 | $22.15 | $21.02 | $21.94 | 0.00% | 538,700 |
| Feb 2012 | $21.59 | $21.95 | $21.00 | $21.94 | +2.00% | 531,500 |
| Jan 2012 | $19.00 | $21.59 | $19.00 | $21.51 | +12.97% | 301,800 |
| Dec 2011 | $19.37 | $19.80 | $18.52 | $19.04 | -2.41% | 455,400 |
| Nov 2011 | $20.47 | $21.03 | $19.07 | $19.51 | -5.66% | 312,400 |
| Oct 2011 | $20.07 | $20.89 | $18.48 | $20.68 | +2.38% | 381,600 |
| Sep 2011 | $20.13 | $20.56 | $19.26 | $20.20 | +1.41% | 426,500 |
| Aug 2011 | $20.62 | $21.29 | $17.07 | $19.92 | -4.51% | 816,900 |
| Jul 2011 | $22.12 | $22.63 | $20.41 | $20.86 | -5.74% | 575,800 |
| Jun 2011 | $22.29 | $22.67 | $22.08 | $22.13 | -1.38% | 584,700 |
| May 2011 | $21.57 | $23.17 | $21.38 | $22.44 | +4.03% | 801,600 |
| Apr 2011 | $21.10 | $21.74 | $20.47 | $21.57 | +2.32% | 567,300 |
| Mar 2011 | $21.29 | $21.69 | $20.40 | $21.08 | -0.99% | 596,800 |
| Feb 2011 | $20.67 | $21.39 | $20.43 | $21.29 | +3.75% | 807,600 |
| Jan 2011 | $20.19 | $20.60 | $19.86 | $20.52 | +0.88% | 680,200 |
| Dec 2010 | $19.85 | $20.35 | $18.42 | $20.34 | +2.26% | 789,100 |
| Nov 2010 | $19.74 | $20.74 | $19.23 | $19.89 | +1.38% | 897,600 |
| Oct 2010 | $19.51 | $20.69 | $19.31 | $19.62 | +1.13% | 1,057,300 |
| Sep 2010 | $18.35 | $19.60 | $18.28 | $19.40 | +5.43% | 1,430,600 |
| Aug 2010 | $17.85 | $18.93 | $17.70 | $18.40 | +3.37% | 1,204,400 |
| Jul 2010 | $16.82 | $18.05 | $16.55 | $17.80 | +5.70% | 627,800 |
| Jun 2010 | $17.05 | $17.64 | $16.51 | $16.84 | -3.22% | 709,900 |
| May 2010 | $18.29 | $19.26 | $15.92 | $17.40 | -5.43% | 586,000 |
| Apr 2010 | $17.70 | $18.64 | $17.40 | $18.40 | +3.02% | 630,900 |
| Mar 2010 | $17.46 | $18.04 | $16.70 | $17.86 | +1.53% | 854,000 |
| Feb 2010 | $17.37 | $18.10 | $17.01 | $17.59 | +0.34% | 573,300 |
| Jan 2010 | $15.56 | $17.95 | $15.56 | $17.53 | +12.16% | 819,100 |
| Dec 2009 | $15.24 | $16.17 | $15.01 | $15.63 | +3.58% | 1,430,200 |
| Nov 2009 | $15.50 | $15.99 | $15.00 | $15.09 | -2.90% | 868,700 |
| Oct 2009 | $13.92 | $16.19 | $13.40 | $15.54 | +10.53% | 697,100 |
| Sep 2009 | $14.87 | $15.26 | $13.87 | $14.06 | -5.64% | 305,400 |
| Aug 2009 | $14.81 | $15.60 | $14.72 | $14.90 | +0.34% | 333,700 |
| Jul 2009 | $14.90 | $15.29 | $14.23 | $14.85 | -0.74% | 346,100 |
| Jun 2009 | $13.19 | $15.33 | $12.41 | $14.96 | +20.55% | 618,100 |
| May 2009 | $10.08 | $12.57 | $10.00 | $12.41 | +24.85% | 340,700 |
| Apr 2009 | $9.30 | $10.50 | $8.06 | $9.94 | +7.46% | 456,200 |
| Mar 2009 | $7.00 | $9.78 | $7.00 | $9.25 | +23.99% | 2,003,000 |
| Feb 2009 | $11.65 | $12.75 | $6.20 | $7.46 | -38.45% | 588,000 |
| Jan 2009 | $10.30 | $13.10 | $10.30 | $12.12 | +16.54% | 279,500 |
| Dec 2008 | $10.22 | $11.25 | $8.57 | $10.40 | -1.14% | 408,600 |
| Nov 2008 | $10.54 | $11.35 | $7.77 | $10.52 | -3.40% | 601,700 |
| Oct 2008 | $10.53 | $13.86 | $6.01 | $10.89 | +5.22% | 720,700 |
| Sep 2008 | $15.70 | $15.78 | $8.95 | $10.35 | -32.70% | 1,206,200 |
| Aug 2008 | $16.78 | $17.00 | $14.65 | $15.38 | -7.24% | 355,100 |
| Jul 2008 | $17.66 | $18.33 | $14.52 | $16.58 | -5.26% | 543,200 |
| Jun 2008 | $18.45 | $18.89 | $16.46 | $17.50 | -5.91% | 212,600 |
| May 2008 | $18.51 | $19.01 | $17.77 | $18.60 | +0.54% | 1,256,600 |
| Apr 2008 | $17.01 | $19.13 | $16.70 | $18.50 | +10.12% | 514,600 |
| Mar 2008 | $18.11 | $18.60 | $14.86 | $16.80 | -8.45% | 601,800 |
| Feb 2008 | $19.33 | $19.48 | $17.51 | $18.35 | -3.01% | 367,000 |
| Jan 2008 | $17.55 | $20.00 | $16.95 | $18.92 | +8.05% | 513,300 |
| Dec 2007 | $16.60 | $18.30 | $16.46 | $17.51 | +3.55% | 1,147,700 |
| Nov 2007 | $17.57 | $18.00 | $16.21 | $16.91 | -4.79% | 579,500 |
| Oct 2007 | $17.55 | $19.26 | $17.41 | $17.76 | +0.74% | 920,500 |
| Sep 2007 | $17.96 | $18.94 | $17.40 | $17.63 | -1.84% | 536,800 |
| Aug 2007 | $18.10 | $18.10 | $16.62 | $17.96 | -0.44% | 840,700 |
| Jul 2007 | $19.75 | $21.39 | $17.00 | $18.04 | -7.49% | 1,122,900 |
| Jun 2007 | $21.11 | $21.22 | $17.90 | $19.50 | -7.84% | 1,819,600 |
| May 2007 | $21.30 | $22.80 | $20.95 | $21.16 | -0.84% | 1,076,100 |
| Apr 2007 | $24.30 | $24.39 | $19.58 | $21.34 | -12.51% | 2,692,800 |
| Mar 2007 | $23.95 | $24.50 | $23.92 | $24.39 | +1.75% | 336,800 |
| Feb 2007 | $24.40 | $24.68 | $23.80 | $23.97 | -2.12% | 349,800 |
| Jan 2007 | $24.43 | $24.84 | $24.32 | $24.49 | +0.25% | 715,400 |
| Dec 2006 | $24.75 | $24.75 | $24.32 | $24.43 | -0.97% | 196,700 |
| Nov 2006 | $24.60 | $24.83 | $24.30 | $24.67 | +0.61% | 239,500 |
| Oct 2006 | $24.18 | $24.65 | $23.92 | $24.52 | +1.66% | 279,500 |
| Sep 2006 | $24.00 | $24.17 | $23.45 | $24.12 | +0.96% | 984,600 |
| Aug 2006 | $23.09 | $24.14 | $22.97 | $23.89 | +3.78% | 1,223,400 |
| Jul 2006 | $21.70 | $23.25 | $21.65 | $23.02 | +6.13% | 348,200 |
| Jun 2006 | $22.33 | $22.55 | $21.40 | $21.69 | -2.43% | 279,100 |
| May 2006 | $22.34 | $22.70 | $22.10 | $22.23 | -0.45% | 221,300 |
| Apr 2006 | $23.82 | $23.91 | $22.30 | $22.33 | -6.57% | 268,400 |
| Mar 2006 | $24.40 | $24.49 | $23.82 | $23.90 | -1.89% | 435,900 |
| Feb 2006 | $24.20 | $24.90 | $24.20 | $24.36 | +0.41% | 315,400 |
| Jan 2006 | $23.65 | $24.30 | $23.65 | $24.26 | +2.36% | 521,500 |
| Dec 2005 | $23.28 | $23.79 | $23.19 | $23.70 | +2.20% | 543,100 |
| Nov 2005 | $24.15 | $24.16 | $23.18 | $23.19 | -3.58% | 193,600 |
| Oct 2005 | $24.80 | $24.97 | $23.64 | $24.05 | -2.71% | 159,900 |
| Sep 2005 | $25.01 | $25.24 | $24.67 | $24.72 | -1.16% | 178,600 |
| Aug 2005 | $25.25 | $25.29 | $24.79 | $25.01 | -0.20% | 155,600 |
| Jul 2005 | $25.09 | $25.36 | $24.85 | $25.06 | +0.24% | 141,900 |
| Jun 2005 | $24.97 | $25.12 | $24.85 | $25.00 | +0.36% | 250,800 |
| May 2005 | $24.73 | $25.49 | $24.57 | $24.91 | +0.16% | 314,600 |
| Apr 2005 | $24.60 | $25.00 | $24.55 | $24.87 | +0.61% | 179,800 |
| Mar 2005 | $25.07 | $25.15 | $24.14 | $24.72 | -1.51% | 372,600 |
| Feb 2005 | $25.21 | $25.62 | $24.97 | $25.10 | -0.44% | 275,200 |
| Jan 2005 | $25.10 | $25.21 | $24.90 | $25.21 | +0.76% | 256,000 |
| Dec 2004 | $24.79 | $25.22 | $24.70 | $25.02 | +1.01% | 463,000 |
| Nov 2004 | $24.85 | $25.31 | $24.65 | $24.77 | -0.88% | 517,200 |
| Oct 2004 | $24.30 | $24.99 | $24.30 | $24.99 | +2.46% | 411,000 |
| Sep 2004 | $24.65 | $24.67 | $24.20 | $24.39 | -1.05% | 501,800 |
| Aug 2004 | $24.12 | $24.98 | $24.02 | $24.65 | +2.62% | 686,900 |
| Jul 2004 | $22.09 | $24.18 | $22.02 | $24.02 | +9.03% | 311,400 |
| Jun 2004 | $23.05 | $23.15 | $21.81 | $22.03 | -4.38% | 435,500 |
| May 2004 | $23.88 | $23.88 | $20.50 | $23.04 | -3.40% | 599,100 |
| Apr 2004 | $25.48 | $25.50 | $23.52 | $23.85 | -6.40% | 852,400 |
| Mar 2004 | $25.25 | $25.80 | $25.16 | $25.48 | +1.07% | 1,080,900 |
| Feb 2004 | $25.35 | $25.70 | $25.03 | $25.21 | -0.55% | 687,900 |
| Jan 2004 | $25.00 | $25.50 | $24.92 | $25.35 | +1.04% | 1,898,100 |
| Dec 2003 | $25.07 | $25.25 | $25.05 | $25.09 | – | 156,900 |
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?