JEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	52.62	52.62	52.31	52.45	52.45	0.06%	2,430
Sep 10, 2026	52.97	52.97	52.11	52.42	52.42	-0.45%	95,918
Sep 9, 2026	52.93	52.93	52.37	52.66	52.66	-0.44%	5,452
Sep 8, 2026	52.90	52.96	52.86	52.89	52.89	-0.34%	95,231
Sep 4, 2026	52.60	53.54	52.60	53.07	53.07	0.30%	1,938
Sep 3, 2026	52.96	53.03	52.60	52.91	52.91	-0.86%	6,401
Sep 2, 2026	53.43	53.43	52.92	53.37	53.37	0.86%	3,418
Sep 1, 2026	53.35	53.46	52.81	52.92	52.92	-0.29%	190,981
Aug 31, 2026	53.28	53.36	52.56	53.07	53.07	0.24%	7,724
Aug 28, 2026	53.51	53.56	52.86	53.19	52.95	-0.28%	630,625
Aug 27, 2026	53.40	53.84	52.94	53.34	53.09	-0.28%	128,491
Aug 26, 2026	52.88	53.49	52.88	53.49	53.24	-0.07%	94,912
Aug 25, 2026	53.45	53.81	52.93	53.53	53.28	0.19%	11,521
Aug 24, 2026	52.77	53.42	52.77	53.42	53.18	0.29%	17,794
Aug 21, 2026	53.26	53.63	52.75	53.27	53.02	-0.09%	284,374
Aug 20, 2026	53.26	54.19	52.68	53.32	53.07	-0.17%	8,636
Aug 19, 2026	53.41	53.83	52.85	53.41	53.16	0.43%	194,419
Aug 18, 2026	53.48	53.63	53.12	53.18	52.93	0.72%	185,577
Aug 17, 2026	52.88	53.52	52.80	52.80	52.56	-0.83%	6,313
Aug 14, 2026	53.28	53.51	52.70	53.24	53.00	-0.35%	105,489
Aug 13, 2026	53.01	53.43	52.95	53.43	53.18	0.23%	2,096
Aug 12, 2026	52.82	53.77	52.81	53.31	53.06	0.11%	5,291
Aug 11, 2026	54.79	54.79	52.76	53.25	53.00	0.18%	199,558
Aug 10, 2026	52.77	53.76	52.65	53.15	52.91	-0.49%	2,747
Aug 7, 2026	53.38	53.89	52.86	53.41	53.17	0.84%	1,305
Aug 6, 2026	53.35	53.35	52.97	52.97	52.73	-1.23%	94,205
Aug 5, 2026	53.28	53.73	52.76	53.63	53.38	1.38%	2,317
Aug 4, 2026	53.18	53.60	52.72	52.90	52.66	0.26%	14,615
Aug 3, 2026	53.09	53.10	52.58	52.77	52.52	0.03%	3,051
Jul 31, 2026	52.52	52.87	52.52	52.75	52.51	-0.62%	2,029
Jul 30, 2026	52.79	53.32	52.79	53.32	52.83	0.64%	2,031
Jul 29, 2026	53.60	53.60	52.81	52.98	52.50	-0.65%	2,145
Jul 28, 2026	53.27	53.78	52.90	53.32	52.84	0.38%	2,391
Jul 27, 2026	53.71	53.80	52.74	53.12	52.64	0.26%	5,019
Jul 24, 2026	53.53	53.65	52.68	52.98	52.50	0.28%	3,527
Jul 23, 2026	53.08	53.35	52.56	52.84	52.36	-0.69%	1,013
Jul 22, 2026	53.66	53.66	52.82	53.20	52.72	-0.45%	4,969
Jul 21, 2026	53.48	53.90	53.44	53.44	52.96	-0.02%	900
Jul 20, 2026	53.18	53.50	53.10	53.45	52.97	0.75%	804
Jul 17, 2026	53.37	53.37	53.05	53.05	52.57	-0.67%	2,624
Jul 16, 2026	53.75	53.75	53.02	53.41	52.93	-0.07%	4,841
Jul 15, 2026	53.12	53.71	53.12	53.45	52.96	-0.08%	2,748
Jul 14, 2026	53.15	53.49	53.15	53.49	53.01	0.44%	662
Jul 13, 2026	53.47	53.49	52.98	53.26	52.77	-0.63%	1,088
Jul 10, 2026	53.06	53.60	53.06	53.60	53.11	-	1,067
Jul 9, 2026	53.57	54.09	53.10	53.60	53.11	0.14%	3,032
Jul 8, 2026	53.02	53.52	53.02	53.52	53.04	0.03%	1,054
Jul 7, 2026	53.68	53.76	53.51	53.51	53.02	-0.46%	1,430
Jul 6, 2026	54.14	54.14	53.67	53.76	53.27	0.02%	114,137
Jul 2, 2026	54.25	54.26	53.29	53.75	53.26	0.33%	1,041