JEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	38.53	38.64	38.52	38.57	38.57	-0.06%	12,795
Nov 21, 2024	38.62	38.66	38.46	38.59	38.59	-0.15%	20,179
Nov 20, 2024	38.65	38.70	38.45	38.65	38.65	-0.15%	22,545
Nov 19, 2024	38.67	38.80	38.58	38.71	38.71	0.05%	19,837
Nov 18, 2024	38.47	38.77	38.42	38.69	38.69	0.86%	16,424
Nov 15, 2024	38.51	38.57	38.33	38.36	38.36	-0.18%	57,806
Nov 14, 2024	38.61	38.76	38.43	38.43	38.43	-0.65%	246,223
Nov 13, 2024	38.94	38.94	38.58	38.68	38.68	-0.31%	17,514
Nov 12, 2024	38.96	39.04	38.64	38.80	38.80	-1.85%	28,815
Nov 11, 2024	39.68	39.71	39.43	39.53	39.53	-0.90%	14,236
Nov 8, 2024	40.03	40.11	39.59	39.89	39.89	-2.06%	14,392
Nov 7, 2024	40.56	40.88	40.54	40.73	40.73	2.04%	66,790
Nov 6, 2024	39.59	40.07	39.52	39.92	39.92	-1.02%	18,248
Nov 5, 2024	40.26	40.43	40.13	40.33	40.33	1.51%	23,060
Nov 4, 2024	39.80	39.93	39.72	39.73	39.73	0.57%	25,449
Nov 1, 2024	39.64	39.80	39.41	39.51	39.51	0.29%	38,724
Oct 31, 2024	39.25	39.50	39.04	39.39	39.39	-0.30%	642,320
Oct 30, 2024	39.45	39.63	39.42	39.51	39.51	-0.83%	12,666
Oct 29, 2024	39.98	40.03	39.84	39.84	39.84	-0.52%	17,734
Oct 28, 2024	39.89	40.13	39.89	40.05	40.05	0.18%	19,587
Oct 25, 2024	40.12	40.24	39.97	39.98	39.98	0.06%	26,306
Oct 24, 2024	39.96	40.02	39.85	39.96	39.96	-0.21%	27,369
Oct 23, 2024	40.16	40.32	39.95	40.04	40.04	-0.94%	15,086
Oct 22, 2024	40.27	40.46	40.27	40.42	40.42	0.10%	42,020
Oct 21, 2024	40.38	40.50	40.19	40.38	40.38	-0.96%	15,027
Oct 18, 2024	40.95	40.95	40.69	40.77	40.77	1.39%	13,564
Oct 17, 2024	40.22	40.38	40.15	40.21	40.21	-0.35%	27,869
Oct 16, 2024	40.36	40.51	40.35	40.35	40.35	0.72%	16,429
Oct 15, 2024	40.55	40.55	40.05	40.06	40.06	-2.08%	16,245
Oct 14, 2024	40.82	41.24	40.82	40.91	40.91	-0.50%	154,232
Oct 11, 2024	40.53	41.17	40.53	41.12	41.12	1.07%	8,050
Oct 10, 2024	40.67	40.87	40.44	40.68	40.68	0.10%	32,446
Oct 9, 2024	40.39	40.83	40.39	40.64	40.64	-0.76%	19,393
Oct 8, 2024	40.93	41.08	40.67	40.95	40.95	-2.82%	20,462
Oct 7, 2024	41.99	42.21	41.81	42.14	42.14	1.01%	13,513
Oct 4, 2024	41.58	41.72	41.50	41.72	41.72	1.19%	21,140
Oct 3, 2024	40.95	41.36	40.95	41.23	41.23	-1.25%	21,195
Oct 2, 2024	41.66	41.76	41.37	41.75	41.75	2.03%	30,654
Oct 1, 2024	40.86	40.93	40.42	40.92	40.92	0.81%	34,860
Sep 30, 2024	41.00	41.00	40.49	40.59	40.59	-1.84%	807,672
Sep 27, 2024	41.51	41.67	41.26	41.35	41.35	-0.55%	323,737
Sep 26, 2024	41.62	41.63	41.27	41.58	41.58	4.03%	814,588
Sep 25, 2024	40.13	40.21	39.96	39.97	39.97	-1.18%	78,982
Sep 24, 2024	40.12	40.49	39.90	40.45	40.45	3.34%	164,725
Sep 23, 2024	38.97	39.20	38.97	39.14	39.14	0.92%	227,512
Sep 20, 2024	38.87	38.87	38.68	38.78	38.78	-0.20%	18,487
Sep 19, 2024	38.60	38.98	38.60	38.86	38.86	2.05%	13,767
Sep 18, 2024	38.25	38.49	38.00	38.08	38.08	-0.34%	17,682
Sep 17, 2024	38.31	38.34	38.11	38.21	38.21	0.18%	26,979
Sep 16, 2024	38.18	38.18	38.07	38.14	38.14	0.10%	41,351
Sep 13, 2024	38.05	38.15	38.05	38.10	38.10	0.42%	16,923
Sep 12, 2024	37.69	37.94	37.57	37.94	37.94	0.90%	70,551
Sep 11, 2024	37.26	37.60	36.98	37.60	37.60	0.78%	13,422
Sep 10, 2024	37.39	37.39	37.07	37.31	37.31	-0.61%	22,895
Sep 9, 2024	37.42	37.61	37.40	37.54	37.54	0.96%	14,966
Sep 6, 2024	37.88	37.91	37.16	37.18	37.18	-1.80%	11,664
Sep 5, 2024	37.86	37.96	37.77	37.87	37.87	0.28%	50,479
Sep 4, 2024	37.71	38.05	37.71	37.76	37.76	-0.32%	13,537
Sep 3, 2024	38.31	38.31	37.81	37.88	37.88	-1.97%	22,107
Aug 30, 2024	38.74	38.74	38.41	38.64	38.64	0.23%	509,535
Aug 29, 2024	38.56	38.76	38.50	38.55	38.55	0.10%	76,614
Aug 28, 2024	38.65	38.68	38.36	38.51	38.51	-0.72%	27,205
Aug 27, 2024	38.66	38.81	38.65	38.79	38.79	0.13%	19,186
Aug 26, 2024	38.86	38.90	38.64	38.74	38.74	-0.97%	15,817
Aug 23, 2024	38.81	39.12	38.71	39.12	39.12	2.11%	14,926
Aug 22, 2024	38.78	38.78	38.26	38.31	38.31	-1.57%	33,465
Aug 21, 2024	38.79	38.97	38.78	38.92	38.92	0.49%	23,517
Aug 20, 2024	38.96	38.98	38.69	38.73	38.73	-0.77%	20,757
Aug 19, 2024	38.83	39.18	38.83	39.03	39.03	0.54%	17,308
Aug 16, 2024	38.47	38.83	38.47	38.82	38.82	1.44%	46,758
Aug 15, 2024	38.15	38.33	38.14	38.27	38.27	1.19%	25,895
Aug 14, 2024	37.94	37.94	37.76	37.82	37.82	-0.71%	15,749
Aug 13, 2024	37.68	38.10	37.68	38.09	38.09	1.22%	26,202
Aug 12, 2024	37.52	37.74	37.52	37.63	37.63	0.51%	15,718
Aug 9, 2024	37.37	37.46	37.21	37.44	37.44	0.51%	26,877
Aug 8, 2024	36.86	37.31	36.79	37.25	37.25	2.28%	16,340
Aug 7, 2024	36.99	37.08	36.40	36.42	36.42	0.97%	211,713
Aug 6, 2024	35.79	36.37	35.71	36.07	36.07	0.28%	19,680
Aug 5, 2024	34.80	36.13	34.80	35.97	35.97	-2.63%	25,753
Aug 2, 2024	36.96	37.03	36.78	36.94	36.94	-1.57%	20,770
Aug 1, 2024	38.06	38.21	37.44	37.53	37.53	-2.16%	17,554
Jul 31, 2024	38.21	38.41	38.16	38.36	38.36	2.65%	222,007
Jul 30, 2024	37.56	37.63	37.28	37.37	37.37	-0.64%	33,239
Jul 29, 2024	37.68	37.68	37.50	37.61	37.61	-0.32%	27,171
Jul 26, 2024	37.65	37.85	37.62	37.73	37.73	1.10%	25,993
Jul 25, 2024	37.30	37.67	37.29	37.32	37.32	-0.59%	31,834
Jul 24, 2024	38.09	38.09	37.54	37.54	37.54	-1.65%	31,769
Jul 23, 2024	38.16	38.28	37.82	38.17	38.17	-0.60%	19,428
Jul 22, 2024	38.33	38.48	38.27	38.40	38.40	0.68%	83,573
Jul 19, 2024	38.38	38.45	38.14	38.14	38.14	-1.01%	24,289
Jul 18, 2024	38.88	38.96	38.45	38.53	38.53	-0.67%	101,343
Jul 17, 2024	38.94	39.01	38.78	38.79	38.79	-1.90%	36,900
Jul 16, 2024	39.34	39.54	39.31	39.54	39.54	0.69%	57,808
Jul 15, 2024	39.47	39.53	39.25	39.27	39.27	-1.13%	28,736
Jul 12, 2024	39.62	39.88	39.62	39.72	39.72	0.38%	21,740
Jul 11, 2024	39.68	39.76	39.48	39.57	39.57	0.56%	29,949
Jul 10, 2024	39.24	39.35	39.19	39.35	39.35	0.67%	10,985
Jul 9, 2024	38.97	39.13	38.97	39.09	39.09	0.44%	21,184
Jul 8, 2024	38.97	39.05	38.84	38.92	38.92	0.13%	26,509
Jul 5, 2024	38.87	38.95	38.64	38.87	38.87	0.34%	15,675