JEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	57.17	57.39	57.00	57.26	57.26	-0.19%	52,839
Apr 14, 2026	56.70	57.37	56.70	57.37	57.37	2.01%	20,768
Apr 13, 2026	55.35	56.35	55.34	56.24	56.24	0.90%	53,189
Apr 10, 2026	55.75	56.02	55.51	55.74	55.74	0.70%	91,027
Apr 9, 2026	55.10	55.64	54.74	55.35	55.35	-0.50%	49,711
Apr 8, 2026	56.11	56.13	55.14	55.63	55.63	5.50%	103,679
Apr 7, 2026	52.48	52.73	51.93	52.73	52.73	0.38%	43,750
Apr 6, 2026	52.31	52.72	52.31	52.53	52.53	1.08%	22,493
Apr 2, 2026	51.05	52.26	51.01	51.97	51.97	-0.99%	437,269
Apr 1, 2026	52.42	52.99	52.29	52.49	52.49	0.88%	72,400
Mar 31, 2026	50.42	52.08	50.31	52.03	52.03	3.81%	669,859
Mar 30, 2026	50.86	50.86	49.93	50.12	50.12	-1.14%	87,945
Mar 27, 2026	50.79	51.14	50.50	50.70	50.70	-0.16%	54,978
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