JEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.05	52.26	51.01	51.97	51.97	-0.99%	8,254
Apr 1, 2026	52.42	52.97	52.34	52.49	52.49	0.88%	20,518
Mar 31, 2026	50.42	52.07	50.31	52.03	52.03	3.81%	18,775
Mar 30, 2026	50.86	50.86	50.11	50.12	50.12	-1.14%	3,098
Mar 27, 2026	50.79	51.08	50.52	50.70	50.70	-0.16%	4,007
Mar 26, 2026	51.65	51.87	50.78	50.78	50.78	-3.52%	28,668
Mar 25, 2026	52.83	52.88	52.53	52.63	52.63	1.31%	87,497
Mar 24, 2026	51.72	52.33	51.68	51.95	51.95	-1.24%	56,848
Mar 23, 2026	52.33	53.17	51.96	52.60	52.60	2.90%	539,073
Mar 20, 2026	52.65	52.65	51.01	51.12	51.12	-3.73%	190,334
Mar 19, 2026	51.91	53.24	51.86	53.10	53.10	0.68%	181,341
Mar 18, 2026	53.73	53.73	52.74	52.74	52.74	-2.32%	166,036
Mar 17, 2026	53.99	54.26	53.81	53.99	53.99	0.69%	30,298
Mar 16, 2026	53.18	53.75	53.18	53.62	53.62	3.06%	24,829
Mar 13, 2026	52.80	53.08	51.97	52.03	52.03	-0.15%	52,830
Mar 12, 2026	53.14	53.14	52.06	52.11	52.11	-3.23%	36,112
Mar 11, 2026	53.75	54.22	53.55	53.85	53.85	0.24%	87,919
Mar 10, 2026	53.69	54.85	53.45	53.72	53.72	0.47%	74,005
Mar 9, 2026	51.84	53.68	51.51	53.47	53.47	1.81%	94,630
Mar 6, 2026	52.15	52.86	52.13	52.52	52.52	-0.72%	182,264
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