JEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	48.02	48.70	48.02	48.67	48.67	1.06%	95,284
Nov 21, 2025	47.56	48.23	47.37	48.16	48.16	0.82%	408,499
Nov 20, 2025	49.04	49.10	47.77	47.77	47.77	-1.65%	21,742
Nov 19, 2025	48.42	48.75	48.29	48.57	48.57	-0.35%	22,466
Nov 18, 2025	48.48	48.86	48.34	48.74	48.74	-0.37%	32,644
Nov 17, 2025	49.12	49.38	48.78	48.92	48.92	-1.08%	42,119
Nov 14, 2025	49.02	49.82	49.02	49.46	49.46	-0.02%	52,863
Nov 13, 2025	50.12	50.12	49.37	49.47	49.47	-1.22%	22,110
Nov 12, 2025	50.18	50.18	49.97	50.08	50.08	-0.12%	15,117
Nov 11, 2025	50.09	50.23	49.98	50.14	50.14	0.19%	20,365
Nov 10, 2025	49.94	50.18	49.75	50.04	50.04	1.67%	23,323
Nov 7, 2025	48.92	49.22	48.60	49.22	49.22	-0.13%	16,083
Nov 6, 2025	49.70	49.81	49.15	49.28	49.28	-0.84%	14,226
Nov 5, 2025	49.22	49.89	49.22	49.70	49.70	0.81%	19,037
Nov 4, 2025	49.33	49.64	49.29	49.30	49.30	-1.69%	12,318
Nov 3, 2025	50.24	50.24	49.88	50.15	50.15	0.71%	15,369
Oct 31, 2025	49.88	49.88	49.68	49.80	49.80	-0.19%	561,187
Oct 30, 2025	49.99	50.13	49.88	49.89	49.89	-0.92%	20,670
Oct 29, 2025	50.58	50.62	50.25	50.36	50.36	0.53%	24,734
Oct 28, 2025	49.79	50.15	49.79	50.09	50.09	0.04%	19,033
Oct 27, 2025	50.05	50.09	49.94	50.07	50.07	1.13%	16,930
Oct 24, 2025	49.62	49.62	49.46	49.51	49.51	0.63%	16,881
Oct 23, 2025	48.89	49.27	48.89	49.20	49.20	1.13%	30,592
Oct 22, 2025	48.76	48.94	48.41	48.65	48.65	-0.31%	15,892
Oct 21, 2025	48.94	48.94	48.77	48.80	48.80	-0.81%	14,055
Oct 20, 2025	48.82	49.25	48.82	49.20	49.20	1.42%	11,819
Oct 17, 2025	48.41	48.61	48.28	48.51	48.51	0.06%	14,937
Oct 16, 2025	48.72	48.84	48.37	48.48	48.48	0.45%	14,731
Oct 15, 2025	48.29	48.40	48.04	48.26	48.26	1.69%	12,062
Oct 14, 2025	47.18	47.75	47.16	47.46	47.46	-0.99%	11,956
Oct 13, 2025	47.85	48.01	47.67	47.93	47.93	3.21%	14,348
Oct 10, 2025	48.33	48.33	46.44	46.44	46.44	-3.90%	20,082
Oct 9, 2025	48.61	48.61	48.23	48.33	48.33	-0.75%	16,683
Oct 8, 2025	48.34	48.69	48.34	48.69	48.69	0.72%	72,848
Oct 7, 2025	48.86	48.86	48.29	48.34	48.34	-0.74%	24,186
Oct 6, 2025	48.56	48.78	48.56	48.70	48.70	0.54%	25,346
Oct 3, 2025	48.47	48.56	48.29	48.44	48.44	0.46%	17,260
Oct 2, 2025	48.53	48.53	48.07	48.22	48.22	0.48%	20,736
Oct 1, 2025	47.73	48.13	47.73	47.99	47.99	0.93%	18,377
Sep 30, 2025	47.65	47.69	47.41	47.55	47.55	-0.04%	973,825
Sep 29, 2025	47.59	47.71	47.52	47.57	47.57	1.08%	23,268
Sep 26, 2025	46.84	47.11	46.78	47.06	47.06	-0.34%	172,957
Sep 25, 2025	47.26	47.33	47.06	47.22	47.22	-0.67%	176,403
Sep 24, 2025	47.73	47.76	47.52	47.54	47.54	-0.48%	38,214
Sep 23, 2025	47.82	47.95	47.72	47.77	47.77	0.13%	18,760
Sep 22, 2025	47.50	47.76	47.49	47.71	47.71	0.53%	13,897
Sep 19, 2025	47.51	47.60	47.42	47.46	47.46	-0.38%	13,796
Sep 18, 2025	47.55	47.67	47.37	47.64	47.64	-0.13%	39,912
Sep 17, 2025	47.70	48.04	47.67	47.70	47.70	0.36%	24,451
Sep 16, 2025	47.42	47.57	47.30	47.53	47.53	0.75%	17,503