JEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.72	50.84	50.55	50.55	50.55	-0.29%	1,351
Oct 1, 2026	50.63	50.93	50.37	50.70	50.70	-0.70%	10,141
Sep 30, 2026	51.06	51.06	50.93	51.05	51.05	0.33%	22,744
Sep 29, 2026	51.00	51.59	50.74	51.15	50.88	-0.08%	18,430
Sep 28, 2026	51.40	51.40	51.02	51.19	50.92	-1.28%	3,709
Sep 25, 2026	51.66	51.86	51.50	51.86	51.58	-0.07%	1,532
Sep 24, 2026	51.35	53.25	51.01	51.89	51.62	-0.62%	90,663
Sep 23, 2026	52.84	52.84	52.00	52.22	51.94	-0.68%	5,465
Sep 22, 2026	53.11	53.11	52.01	52.57	52.30	0.21%	13,716
Sep 21, 2026	52.40	52.69	52.13	52.46	52.19	0.15%	12,651
Sep 18, 2026	52.49	52.67	52.38	52.38	52.11	-0.03%	1,469
Sep 17, 2026	52.50	52.85	51.24	52.39	52.12	0.21%	98,033
Sep 16, 2026	52.84	52.84	51.13	52.29	52.01	0.11%	7,623
Sep 15, 2026	52.41	52.69	52.23	52.23	51.96	-0.11%	99,199
Sep 14, 2026	52.37	52.55	52.09	52.29	52.02	-0.31%	6,126
Sep 11, 2026	52.62	52.62	52.31	52.45	52.18	0.06%	2,430
Sep 10, 2026	52.97	52.97	52.11	52.42	52.15	-0.45%	95,919
Sep 9, 2026	52.93	52.93	52.37	52.66	52.38	-0.44%	5,453
Sep 8, 2026	52.90	52.96	52.86	52.89	52.61	-0.34%	95,232
Sep 4, 2026	52.60	53.54	52.60	53.07	52.79	0.30%	1,939
Sep 3, 2026	52.96	53.03	52.60	52.91	52.64	-0.86%	6,402
Sep 2, 2026	53.43	53.43	52.92	53.37	53.09	0.86%	3,420
Sep 1, 2026	53.35	53.46	52.81	52.92	52.64	-0.29%	190,981
Aug 31, 2026	53.28	53.36	52.56	53.07	52.79	0.24%	7,724
Aug 28, 2026	53.51	53.56	52.86	53.19	52.67	-0.28%	630,625
Aug 27, 2026	53.40	53.84	52.94	53.34	52.82	-0.28%	128,491
Aug 26, 2026	52.88	53.49	52.88	53.49	52.97	-0.07%	94,912
Aug 25, 2026	53.45	53.81	52.93	53.53	53.00	0.19%	11,521
Aug 24, 2026	52.77	53.42	52.77	53.42	52.90	0.29%	17,794
Aug 21, 2026	53.26	53.63	52.75	53.27	52.75	-0.09%	284,374
Aug 20, 2026	53.26	54.19	52.68	53.32	52.79	-0.17%	8,636
Aug 19, 2026	53.41	53.83	52.85	53.41	52.88	0.43%	194,419
Aug 18, 2026	53.48	53.63	53.12	53.18	52.66	0.72%	185,577
Aug 17, 2026	52.88	53.52	52.80	52.80	52.28	-0.83%	6,313
Aug 14, 2026	53.28	53.51	52.70	53.24	52.72	-0.35%	105,489
Aug 13, 2026	53.01	53.43	52.95	53.43	52.90	0.23%	2,096
Aug 12, 2026	52.82	53.77	52.81	53.31	52.78	0.11%	5,291
Aug 11, 2026	54.79	54.79	52.76	53.25	52.73	0.18%	199,558
Aug 10, 2026	52.77	53.76	52.65	53.15	52.63	-0.49%	2,747
Aug 7, 2026	53.38	53.89	52.86	53.41	52.89	0.84%	1,305
Aug 6, 2026	53.35	53.35	52.97	52.97	52.45	-1.23%	94,205
Aug 5, 2026	53.28	53.73	52.76	53.63	53.10	1.38%	2,317
Aug 4, 2026	53.18	53.60	52.72	52.90	52.38	0.26%	14,615
Aug 3, 2026	53.09	53.10	52.58	52.77	52.25	0.03%	3,051
Jul 31, 2026	52.52	52.87	52.52	52.75	52.23	-0.62%	2,029
Jul 30, 2026	52.79	53.32	52.79	53.32	52.56	0.64%	2,031
Jul 29, 2026	53.60	53.60	52.81	52.98	52.22	-0.65%	2,145
Jul 28, 2026	53.27	53.78	52.90	53.32	52.56	0.38%	2,391
Jul 27, 2026	53.71	53.80	52.74	53.12	52.37	0.26%	5,019
Jul 24, 2026	53.53	53.65	52.68	52.98	52.23	0.28%	3,527