JEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	38.51	38.54	38.37	38.38	38.38	-	23,211
Apr 30, 2025	38.23	38.50	38.05	38.38	38.38	0.10%	161,751
Apr 29, 2025	38.16	38.43	38.16	38.34	38.34	0.50%	39,280
Apr 28, 2025	38.16	38.18	37.96	38.15	38.15	0.26%	16,840
Apr 25, 2025	37.76	38.09	37.76	38.05	38.05	-0.08%	11,983
Apr 24, 2025	37.76	38.13	37.76	38.08	38.08	1.09%	77,597
Apr 23, 2025	37.86	38.10	37.67	37.67	37.67	1.24%	25,457
Apr 22, 2025	37.02	37.43	37.02	37.21	37.21	1.64%	33,158
Apr 21, 2025	36.82	36.82	36.44	36.61	36.61	0.03%	58,696
Apr 17, 2025	36.72	36.94	36.60	36.60	36.60	0.51%	15,705
Apr 16, 2025	36.57	36.77	36.24	36.42	36.42	-0.96%	10,977
Apr 15, 2025	36.81	37.06	36.76	36.77	36.77	0.27%	34,474
Apr 14, 2025	36.64	36.98	36.57	36.67	36.67	0.71%	21,003
Apr 11, 2025	35.92	36.43	35.85	36.41	36.41	2.88%	24,702
Apr 10, 2025	35.86	35.86	34.99	35.39	35.39	-2.85%	156,143
Apr 9, 2025	33.88	36.77	33.64	36.43	36.43	8.10%	24,236
Apr 8, 2025	35.16	35.16	33.44	33.70	33.70	-1.43%	33,137
Apr 7, 2025	33.93	35.37	33.91	34.19	34.19	-3.45%	275,642
Apr 4, 2025	36.22	36.22	35.28	35.41	35.41	-6.17%	1,005,752
Apr 3, 2025	37.73	37.94	37.67	37.74	37.74	-2.05%	27,641
Apr 2, 2025	38.37	38.64	38.37	38.53	38.53	0.10%	18,502
Apr 1, 2025	38.24	38.55	38.24	38.49	38.49	0.60%	16,291
Mar 31, 2025	37.99	38.33	37.92	38.26	38.26	-0.47%	771,785
Mar 28, 2025	38.87	38.94	38.37	38.44	38.44	-1.71%	58,388
Mar 27, 2025	39.00	39.30	39.00	39.11	39.11	0.33%	111,302
Mar 26, 2025	39.31	39.31	38.96	38.98	38.98	-0.99%	22,361
Mar 25, 2025	39.36	39.49	39.31	39.37	39.37	0.15%	63,993
Mar 24, 2025	39.32	39.41	39.25	39.31	39.31	0.46%	36,454
Mar 21, 2025	38.88	39.17	38.88	39.13	39.13	-0.10%	17,476
Mar 20, 2025	39.04	39.26	39.04	39.17	39.17	-1.26%	42,354
Mar 19, 2025	39.68	39.76	39.46	39.67	39.67	0.63%	58,706
Mar 18, 2025	39.78	39.86	39.42	39.42	39.42	-1.20%	132,933
Mar 17, 2025	39.26	40.04	39.26	39.90	39.90	1.99%	224,334
Mar 14, 2025	39.00	39.13	39.00	39.12	39.12	1.74%	39,077
Mar 13, 2025	38.33	38.67	38.33	38.45	38.45	-0.72%	19,958
Mar 12, 2025	38.72	38.80	38.52	38.73	38.73	0.96%	21,643
Mar 11, 2025	38.42	38.61	38.15	38.36	38.36	0.68%	53,449
Mar 10, 2025	38.56	38.67	38.00	38.10	38.10	-2.74%	148,412
Mar 7, 2025	39.04	39.28	38.80	39.18	39.18	0.54%	17,903
Mar 6, 2025	39.17	39.25	38.86	38.97	38.97	-0.52%	14,713
Mar 5, 2025	38.85	39.26	38.79	39.17	39.17	2.57%	118,336
Mar 4, 2025	38.05	38.49	37.82	38.19	38.19	0.95%	144,402
Mar 3, 2025	38.44	38.55	37.74	37.83	37.83	-0.84%	335,993
Feb 28, 2025	38.04	38.22	37.89	38.15	38.15	-1.50%	265,610
Feb 27, 2025	39.22	39.22	38.73	38.73	38.73	-1.77%	24,933
Feb 26, 2025	39.49	39.72	39.36	39.43	39.43	0.82%	23,223
Feb 25, 2025	39.25	39.25	39.05	39.11	39.11	0.08%	22,305
Feb 24, 2025	39.52	39.52	39.08	39.08	39.08	-1.49%	20,948
Feb 21, 2025	40.09	40.16	39.59	39.67	39.67	-0.45%	13,185
Feb 20, 2025	39.93	40.08	39.74	39.85	39.85	0.66%	13,766