JEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.15	52.88	52.00	52.52	52.52	-0.72%	38,378
Mar 5, 2026	53.19	53.79	52.14	52.90	52.90	-2.33%	83,734
Mar 4, 2026	53.67	54.62	53.34	54.16	54.16	1.31%	67,700
Mar 3, 2026	53.15	53.88	51.94	53.46	53.46	-5.20%	71,072
Mar 2, 2026	55.59	56.67	55.59	56.39	56.39	-1.10%	43,774
Feb 27, 2026	56.85	57.18	56.69	57.02	57.02	-0.77%	459,511
Feb 26, 2026	57.76	57.84	56.82	57.46	57.46	-0.38%	31,020
Feb 25, 2026	57.63	57.82	57.43	57.68	57.68	1.21%	65,384
Feb 24, 2026	56.70	57.28	56.69	56.99	56.99	1.57%	82,739
Feb 23, 2026	56.52	56.69	56.04	56.11	56.11	-1.28%	58,180
Feb 20, 2026	55.62	56.84	55.62	56.84	56.84	2.27%	38,251
Feb 19, 2026	55.37	55.61	55.22	55.58	55.58	-0.05%	46,090
Feb 18, 2026	55.46	56.01	55.46	55.61	55.61	0.47%	41,208
Feb 17, 2026	55.14	55.59	54.72	55.35	55.35	-0.45%	68,680
Feb 13, 2026	54.95	55.60	54.57	55.60	55.60	0.71%	606,518
Feb 12, 2026	56.01	56.01	54.90	55.21	55.21	-0.75%	64,049
Feb 11, 2026	55.32	55.68	54.90	55.63	55.63	1.55%	66,716
Feb 10, 2026	54.92	54.97	54.56	54.78	54.78	0.16%	104,876
Feb 9, 2026	54.12	54.79	54.07	54.69	54.69	1.15%	242,206
Feb 6, 2026	53.47	54.08	53.47	54.07	54.07	2.58%	302,667
Feb 5, 2026	52.70	53.23	52.54	52.71	52.71	-0.58%	24,292
Feb 4, 2026	54.21	54.21	52.85	53.02	53.02	-1.67%	55,986
Feb 3, 2026	54.26	54.26	53.31	53.92	53.92	0.75%	78,896
Feb 2, 2026	53.01	53.81	53.01	53.52	53.52	0.58%	40,522
Jan 30, 2026	53.96	54.02	53.11	53.21	53.21	-2.19%	1,484,042
Jan 29, 2026	54.79	54.79	53.60	54.40	54.40	-0.42%	49,168
Jan 28, 2026	54.71	54.71	54.26	54.63	54.63	0.76%	34,249
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