JEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.14	63.18	62.14	63.13	-	-0.46%	17,930
Jun 25, 2026	64.44	64.44	62.84	63.42	63.42	1.14%	29,171
Jun 24, 2026	62.92	62.98	62.09	62.71	62.71	0.19%	64,461
Jun 23, 2026	62.69	63.48	62.50	62.59	62.59	-5.53%	183,802
Jun 22, 2026	66.45	66.68	66.08	66.25	66.25	0.51%	39,295
Jun 18, 2026	65.37	65.95	65.33	65.92	65.92	3.57%	888,030
Jun 17, 2026	64.68	64.98	63.65	63.65	63.65	0.05%	32,169
Jun 16, 2026	64.41	64.57	63.60	63.62	63.62	-1.57%	24,925
Jun 15, 2026	64.18	64.74	64.18	64.63	64.63	3.05%	83,987
Jun 12, 2026	62.54	62.93	62.09	62.72	62.72	0.34%	29,189
Jun 11, 2026	60.33	62.66	60.33	62.50	62.50	4.38%	37,629
Jun 10, 2026	60.60	61.24	59.78	59.88	59.88	-1.57%	57,682
Jun 9, 2026	62.19	62.29	59.36	60.84	60.84	-0.09%	152,238
Jun 8, 2026	61.38	61.38	60.68	60.89	60.89	2.14%	46,606
Jun 5, 2026	61.77	61.77	59.51	59.62	59.62	-6.55%	108,534
Jun 4, 2026	63.34	64.02	62.90	63.79	63.79	-0.93%	82,569
Jun 3, 2026	65.07	65.07	64.11	64.40	64.40	-1.10%	172,233
Jun 2, 2026	64.81	65.22	64.55	65.11	65.11	0.97%	85,149
Jun 1, 2026	63.89	64.84	63.76	64.49	64.49	1.81%	48,157
May 29, 2026	63.73	63.75	63.21	63.34	63.34	-0.01%	678,073
May 28, 2026	62.48	63.52	62.26	63.34	63.34	0.33%	476,449
May 27, 2026	63.53	63.55	62.82	63.14	63.14	0.03%	20,946
May 26, 2026	62.59	63.26	62.46	63.12	63.12	3.88%	93,814
May 22, 2026	60.91	61.10	60.61	60.76	60.76	-0.28%	16,431
May 21, 2026	60.11	60.95	60.04	60.93	60.93	0.83%	84,700
May 20, 2026	59.29	60.43	59.29	60.43	60.43	2.49%	77,558
May 19, 2026	58.46	59.53	58.25	58.96	58.96	-0.89%	113,474
May 18, 2026	60.39	60.39	59.10	59.49	59.49	-0.31%	93,123
May 15, 2026	59.87	60.01	59.51	59.67	59.67	-3.46%	32,629
May 14, 2026	61.67	62.02	61.54	61.81	61.81	0.09%	126,816
May 13, 2026	61.45	61.85	61.18	61.76	61.76	1.82%	97,243
May 12, 2026	60.88	61.10	59.89	60.65	60.65	-2.86%	22,722
May 11, 2026	62.40	62.62	62.25	62.43	62.43	0.18%	25,151
May 8, 2026	61.79	62.44	61.79	62.32	62.32	1.97%	29,016
May 7, 2026	62.15	62.15	61.12	61.12	61.12	-1.45%	25,812
May 6, 2026	61.31	62.12	61.24	62.02	62.02	3.00%	25,315
May 5, 2026	59.87	60.40	59.87	60.22	60.22	1.92%	20,077
May 4, 2026	59.54	59.73	58.96	59.08	59.08	0.09%	85,572
May 1, 2026	58.82	59.57	58.82	59.03	59.03	0.16%	57,065
Apr 30, 2026	58.46	58.94	57.92	58.93	58.93	1.97%	434,570
Apr 29, 2026	57.99	58.18	57.66	57.79	57.79	-0.39%	21,622
Apr 28, 2026	57.73	58.13	57.70	58.02	58.02	-1.05%	46,812
Apr 27, 2026	58.60	58.84	58.47	58.63	58.63	0.06%	23,843
Apr 24, 2026	58.13	58.72	58.13	58.60	58.59	2.15%	77,170
Apr 23, 2026	57.78	58.08	56.84	57.36	57.36	-1.65%	28,631
Apr 22, 2026	58.15	58.36	57.97	58.32	58.32	1.76%	79,542
Apr 21, 2026	58.35	58.35	57.28	57.32	57.32	-1.26%	39,945
Apr 20, 2026	58.03	58.14	57.77	58.05	58.05	-0.51%	24,914
Apr 17, 2026	58.21	58.82	58.21	58.35	58.34	1.79%	45,186
Apr 16, 2026	57.49	57.69	57.19	57.32	57.32	0.10%	223,067