JEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	53.81	54.22	53.81	54.22	54.22	1.96%	22,667
Jan 26, 2026	52.98	53.33	52.97	53.18	53.18	0.26%	51,712
Jan 23, 2026	52.57	53.15	52.48	53.04	53.04	0.89%	36,216
Jan 22, 2026	52.64	52.88	52.55	52.57	52.57	0.73%	49,684
Jan 21, 2026	51.99	52.45	51.97	52.19	52.19	1.58%	29,393
Jan 20, 2026	51.39	51.73	51.24	51.38	51.38	-0.75%	28,215
Jan 16, 2026	51.91	51.92	51.50	51.77	51.77	-0.12%	86,386
Jan 15, 2026	51.91	52.05	51.70	51.83	51.83	0.47%	139,103
Jan 14, 2026	51.40	51.59	51.30	51.59	51.59	0.80%	38,243
Jan 13, 2026	51.58	51.60	51.12	51.18	51.18	-0.92%	50,783
Jan 12, 2026	51.03	51.68	51.03	51.66	51.66	0.85%	34,542
Jan 9, 2026	51.11	51.27	50.84	51.22	51.22	0.53%	40,462
Jan 8, 2026	50.88	50.97	50.67	50.95	50.95	0.20%	59,327
Jan 7, 2026	51.23	51.23	50.81	50.85	50.85	-1.01%	67,391
Jan 6, 2026	51.34	51.62	51.22	51.37	51.37	0.99%	85,793
Jan 5, 2026	50.75	50.99	50.58	50.87	50.87	1.05%	194,381
Jan 2, 2026	50.02	50.34	49.99	50.34	50.34	2.72%	40,213
Dec 31, 2025	49.36	49.36	48.95	49.00	49.00	-0.49%	2,521,079
Dec 30, 2025	49.30	49.39	49.24	49.24	49.24	0.29%	29,565
Dec 29, 2025	48.97	49.11	48.94	49.10	49.10	-0.18%	25,770
Dec 26, 2025	49.00	49.20	49.00	49.19	49.19	0.80%	18,896
Dec 24, 2025	48.76	48.87	48.73	48.80	48.80	0.27%	19,795
Dec 23, 2025	48.34	48.67	48.29	48.67	48.67	0.54%	44,142
Dec 22, 2025	48.46	48.46	48.33	48.41	48.41	0.35%	39,788
Dec 19, 2025	48.10	48.39	48.10	48.24	48.24	0.67%	25,696
Dec 18, 2025	47.88	48.16	47.83	47.92	47.92	1.42%	37,001
Dec 17, 2025	47.73	47.81	47.17	47.25	47.25	-0.88%	209,779
Dec 16, 2025	47.69	47.78	47.50	47.67	47.67	-3.66%	44,534
Dec 15, 2025	50.04	50.04	49.45	49.48	48.05	-0.34%	33,059
Dec 12, 2025	50.29	50.31	49.51	49.65	48.21	-1.27%	31,606
Dec 11, 2025	50.00	50.33	49.93	50.29	48.83	-0.30%	14,736
Dec 10, 2025	50.11	50.46	49.93	50.44	48.98	0.90%	25,501
Dec 9, 2025	49.75	50.00	49.63	49.99	48.54	-0.12%	33,395
Dec 8, 2025	50.18	50.18	49.83	50.05	48.60	-	48,479
Dec 5, 2025	50.49	50.49	49.90	50.05	48.60	0.72%	105,897
Dec 4, 2025	49.76	49.77	49.63	49.69	48.25	-0.26%	37,127
Dec 3, 2025	49.55	49.82	49.51	49.82	48.38	0.18%	31,241
Dec 2, 2025	49.66	49.78	49.50	49.73	48.29	0.51%	45,062
Dec 1, 2025	49.36	49.67	49.36	49.48	48.05	-0.14%	91,125
Nov 28, 2025	49.42	49.58	49.41	49.55	48.11	0.26%	151,145
Nov 26, 2025	49.16	49.48	49.16	49.42	47.99	0.84%	38,101
Nov 25, 2025	48.61	49.01	48.35	49.01	47.59	0.70%	47,189
Nov 24, 2025	48.02	48.70	48.02	48.67	47.26	1.06%	95,284
Nov 21, 2025	47.56	48.23	47.37	48.16	46.76	0.82%	408,499
Nov 20, 2025	49.04	49.10	47.77	47.77	46.39	-1.65%	21,742
Nov 19, 2025	48.42	48.75	48.29	48.57	47.16	-0.35%	22,466
Nov 18, 2025	48.48	48.86	48.34	48.74	47.33	-0.37%	32,644
Nov 17, 2025	49.12	49.38	48.78	48.92	47.51	-1.08%	42,119
Nov 14, 2025	49.02	49.82	49.02	49.46	48.02	-0.02%	52,863
Nov 13, 2025	50.12	50.12	49.37	49.47	48.03	-1.22%	22,110