JEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	62.77	62.77	62.29	62.37	62.37	-0.03%	108,785
Aug 25, 2026	62.08	62.42	61.88	62.39	62.39	1.84%	167,087
Aug 24, 2026	61.54	61.54	61.02	61.26	61.26	-1.66%	302,698
Aug 21, 2026	62.58	62.59	62.18	62.30	62.30	0.80%	79,417
Aug 20, 2026	61.46	62.01	61.46	61.80	61.80	0.64%	203,014
Aug 19, 2026	61.80	61.80	61.08	61.41	61.41	1.27%	46,426
Aug 18, 2026	61.40	61.52	60.55	60.64	60.64	-3.10%	133,697
Aug 17, 2026	62.29	63.11	62.29	62.58	62.58	1.21%	34,679
Aug 14, 2026	62.31	62.31	61.70	61.83	61.83	-0.08%	28,283
Aug 13, 2026	61.77	62.13	61.72	61.88	61.88	0.45%	33,605
Aug 12, 2026	61.73	61.82	61.53	61.60	61.60	1.63%	53,246
Aug 11, 2026	60.90	61.00	60.44	60.61	60.61	0.35%	49,253
Aug 10, 2026	60.65	60.69	60.33	60.40	60.40	-0.59%	279,196
Aug 7, 2026	61.09	61.09	60.28	60.76	60.76	0.43%	563,234
Aug 6, 2026	60.19	60.94	60.12	60.50	60.50	-0.93%	115,851
Aug 5, 2026	61.30	61.52	60.97	61.07	61.07	-0.34%	44,057
Aug 4, 2026	60.42	61.45	60.40	61.28	61.28	2.72%	100,399
Aug 3, 2026	59.00	59.78	58.79	59.66	59.66	0.67%	167,807
Jul 31, 2026	59.93	60.10	58.82	59.27	59.26	0.56%	869,268
Jul 30, 2026	57.85	58.97	57.77	58.94	58.94	4.22%	120,841
Jul 29, 2026	57.25	58.07	56.42	56.55	56.55	-2.20%	103,488
Jul 28, 2026	57.59	58.16	57.32	57.83	57.83	-2.25%	35,003
Jul 27, 2026	59.61	59.61	58.58	59.16	59.16	0.22%	58,775
Jul 24, 2026	59.39	59.78	58.94	59.03	59.03	-1.37%	827,950
Jul 23, 2026	59.84	60.25	59.43	59.85	59.85	-0.68%	107,147
Jul 22, 2026	60.07	60.58	60.07	60.26	60.26	-0.73%	47,136
Jul 21, 2026	60.48	60.83	60.20	60.70	60.70	3.11%	69,890
Jul 20, 2026	59.47	59.48	58.80	58.87	58.87	0.07%	61,459
Jul 17, 2026	57.88	59.33	57.66	58.83	58.83	-1.21%	57,490
Jul 16, 2026	60.18	60.18	59.39	59.55	59.55	-2.30%	32,194
Jul 15, 2026	61.44	61.44	60.05	60.95	60.95	-0.38%	136,621
Jul 14, 2026	60.94	61.26	60.73	61.18	61.18	1.67%	36,441
Jul 13, 2026	60.89	60.96	60.09	60.18	60.18	-3.63%	33,960
Jul 10, 2026	61.87	62.54	61.79	62.45	62.45	0.03%	37,881
Jul 9, 2026	62.42	62.54	62.17	62.43	62.43	1.07%	62,334
Jul 8, 2026	61.09	61.77	60.58	61.77	61.77	0.74%	51,767
Jul 7, 2026	61.79	62.03	61.07	61.32	61.32	-3.06%	330,904
Jul 6, 2026	62.99	63.40	62.95	63.25	63.25	3.08%	40,188
Jul 2, 2026	62.28	62.73	60.58	61.36	61.36	-1.32%	96,649
Jul 1, 2026	62.58	62.94	62.17	62.18	62.18	-2.66%	287,684
Jun 30, 2026	63.29	64.14	63.29	63.88	63.88	1.36%	156,345
Jun 29, 2026	62.50	63.08	61.80	63.02	63.02	0.16%	45,966
Jun 26, 2026	62.14	63.18	62.14	62.92	62.92	-0.79%	38,538
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