JEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	43.01	43.20	43.01	43.10	43.10	0.54%	39,768
Jun 25, 2025	42.91	42.96	42.82	42.87	42.87	-0.01%	97,701
Jun 24, 2025	42.42	42.90	42.42	42.88	42.88	2.65%	20,026
Jun 23, 2025	41.39	41.77	41.27	41.77	41.77	0.56%	11,343
Jun 20, 2025	41.99	42.01	41.52	41.54	41.54	-0.63%	17,180
Jun 18, 2025	41.65	41.88	41.65	41.80	41.80	0.02%	11,729
Jun 17, 2025	42.09	42.09	41.65	41.79	41.79	-1.04%	11,147
Jun 16, 2025	42.10	42.34	42.09	42.23	42.23	1.22%	55,131
Jun 13, 2025	41.58	41.87	41.58	41.72	41.72	-1.44%	22,312
Jun 12, 2025	42.25	42.37	42.25	42.33	42.33	0.07%	19,583
Jun 11, 2025	42.35	42.44	42.22	42.30	42.30	0.40%	15,831
Jun 10, 2025	42.01	42.14	41.95	42.13	42.13	0.69%	16,624
Jun 9, 2025	41.67	41.95	41.67	41.84	41.84	0.75%	25,494
Jun 6, 2025	41.41	41.53	41.36	41.53	41.53	0.41%	18,687
Jun 5, 2025	41.52	41.59	41.34	41.36	41.36	0.32%	10,680
Jun 4, 2025	41.11	41.24	41.05	41.23	41.23	1.38%	16,708
Jun 3, 2025	40.54	40.73	40.51	40.67	40.67	0.22%	9,092
Jun 2, 2025	40.38	40.61	40.34	40.58	40.58	0.77%	16,807
May 30, 2025	40.37	40.41	40.06	40.27	40.27	-1.35%	339,941
May 29, 2025	40.94	40.94	40.72	40.82	40.82	0.39%	10,886
May 28, 2025	40.76	40.76	40.63	40.66	40.66	-0.42%	15,994
May 27, 2025	40.75	40.83	40.63	40.83	40.83	0.10%	16,158
May 23, 2025	40.50	40.81	40.50	40.79	40.79	0.30%	16,200
May 22, 2025	40.53	40.76	40.53	40.67	40.67	-0.17%	28,232
May 21, 2025	40.96	41.14	40.74	40.74	40.74	-0.24%	15,930
May 20, 2025	40.83	40.87	40.67	40.84	40.84	-0.29%	12,319
May 19, 2025	40.57	40.98	40.57	40.96	40.96	0.38%	78,145
May 16, 2025	40.82	40.86	40.64	40.80	40.80	-0.34%	112,869
May 15, 2025	40.87	40.94	40.71	40.94	40.94	-0.02%	16,692
May 14, 2025	40.95	41.03	40.88	40.95	40.95	0.81%	22,145
May 13, 2025	40.27	40.75	40.27	40.62	40.62	0.29%	127,125
May 12, 2025	40.51	40.56	40.30	40.50	40.50	2.46%	15,220
May 9, 2025	39.76	39.76	39.53	39.53	39.53	0.46%	24,167
May 8, 2025	39.58	39.58	39.31	39.35	39.35	-	25,592
May 7, 2025	39.38	39.44	39.18	39.35	39.35	-0.98%	13,110
May 6, 2025	39.42	39.80	39.42	39.74	39.74	-0.08%	11,269
May 5, 2025	39.86	39.93	39.77	39.77	39.77	0.76%	14,689
May 2, 2025	39.58	39.58	39.40	39.47	39.47	2.84%	17,487
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