JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	57.82	57.85	57.75	57.76	-	-	158,302
Dec 22, 2025	57.66	57.80	57.57	57.76	57.76	0.38%	4,751,357
Dec 19, 2025	57.42	57.69	57.40	57.54	57.54	0.23%	4,050,718
Dec 18, 2025	57.47	57.70	57.30	57.41	57.41	0.30%	6,621,265
Dec 17, 2025	57.56	57.66	57.21	57.24	57.24	-0.49%	6,223,588
Dec 16, 2025	57.77	57.79	57.35	57.52	57.52	-0.43%	5,487,216
Dec 15, 2025	57.89	57.90	57.58	57.77	57.77	0.07%	5,137,392
Dec 12, 2025	57.85	57.97	57.58	57.73	57.73	-0.10%	4,776,373
Dec 11, 2025	57.38	57.80	57.38	57.79	57.79	0.66%	4,011,136
Dec 10, 2025	57.06	57.51	57.03	57.41	57.41	0.68%	4,421,227
Dec 9, 2025	57.21	57.29	57.02	57.02	57.02	-0.26%	3,592,149
Dec 8, 2025	57.47	57.48	57.11	57.17	57.17	-0.45%	4,184,612
Dec 5, 2025	57.49	57.59	57.39	57.43	57.43	-0.05%	4,209,044
Dec 4, 2025	57.52	57.54	57.32	57.46	57.46	-0.03%	4,235,932
Dec 3, 2025	57.22	57.50	57.18	57.48	57.48	0.56%	5,444,256
Dec 2, 2025	57.30	57.30	57.04	57.16	57.16	-0.09%	5,470,403
Dec 1, 2025	57.33	57.48	57.17	57.21	57.21	-1.21%	4,782,768
Nov 28, 2025	57.76	57.93	57.68	57.91	57.54	0.42%	2,300,626
Nov 26, 2025	57.53	57.81	57.51	57.67	57.30	0.40%	3,656,490
Nov 25, 2025	56.88	57.52	56.88	57.44	57.07	1.06%	5,367,329
Nov 24, 2025	56.81	56.98	56.55	56.84	56.48	0.44%	4,251,963
Nov 21, 2025	56.09	56.88	56.04	56.59	56.23	1.32%	7,627,903
Nov 20, 2025	56.78	56.99	55.81	55.85	55.49	-0.83%	7,419,608
Nov 19, 2025	56.36	56.57	56.10	56.32	55.96	0.05%	3,812,027
Nov 18, 2025	56.25	56.60	56.04	56.29	55.93	-0.18%	4,868,429
Nov 17, 2025	56.75	56.85	56.21	56.39	56.03	-0.62%	5,969,378
Nov 14, 2025	56.65	56.93	56.48	56.74	56.38	-0.21%	4,919,116
Nov 13, 2025	57.20	57.31	56.80	56.86	56.50	-0.73%	4,519,460
Nov 12, 2025	57.12	57.36	57.12	57.28	56.91	0.30%	4,887,165
Nov 11, 2025	56.74	57.14	56.73	57.11	56.74	0.69%	4,504,330
Nov 10, 2025	56.60	56.80	56.42	56.72	56.36	0.48%	5,992,035
Nov 7, 2025	56.16	56.45	55.95	56.45	56.09	0.36%	7,509,198
Nov 6, 2025	56.43	56.47	56.13	56.25	55.89	-0.39%	5,460,191
Nov 5, 2025	56.34	56.62	56.30	56.47	56.11	0.14%	5,827,138
Nov 4, 2025	56.23	56.47	56.19	56.39	56.03	-	5,675,852
Nov 3, 2025	56.53	56.62	56.06	56.39	56.03	-0.86%	5,685,774
Oct 31, 2025	56.83	56.96	56.71	56.88	56.17	-0.05%	5,991,719
Oct 30, 2025	56.65	57.18	56.65	56.91	56.20	0.02%	6,341,534
Oct 29, 2025	57.16	57.17	56.79	56.90	56.19	-0.58%	5,921,473
Oct 28, 2025	57.66	57.66	57.23	57.23	56.52	-0.64%	5,246,957
Oct 27, 2025	57.67	57.68	57.52	57.60	56.88	0.24%	4,517,051
Oct 24, 2025	57.67	57.71	57.46	57.46	56.74	-	3,744,278
Oct 23, 2025	57.31	57.53	57.22	57.46	56.74	0.30%	4,205,405
Oct 22, 2025	57.46	57.58	57.21	57.29	56.58	-0.40%	8,908,683
Oct 21, 2025	57.22	57.58	57.22	57.52	56.80	0.61%	4,784,749
Oct 20, 2025	56.97	57.23	56.95	57.17	56.46	0.55%	4,256,135
Oct 17, 2025	56.58	56.90	56.48	56.86	56.15	0.62%	4,752,727
Oct 16, 2025	56.97	56.99	56.29	56.51	55.81	-0.63%	4,905,902
Oct 15, 2025	56.94	57.21	56.52	56.87	56.16	-0.02%	5,075,379
Oct 14, 2025	56.26	57.03	56.19	56.88	56.17	0.58%	5,940,784