JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	57.04	57.04	56.84	56.85	56.85	-0.21%	3,687,551
Jul 18, 2025	57.12	57.12	56.88	56.97	56.97	-0.09%	7,796,603
Jul 17, 2025	56.65	57.05	56.65	57.02	57.02	0.64%	3,978,535
Jul 16, 2025	56.51	56.69	56.26	56.66	56.66	0.35%	4,088,433
Jul 15, 2025	56.85	56.85	56.45	56.46	56.46	-0.65%	4,618,962
Jul 14, 2025	56.72	56.85	56.64	56.83	56.83	0.12%	3,811,470
Jul 11, 2025	56.84	56.85	56.68	56.76	56.76	-0.35%	3,578,630
Jul 10, 2025	56.88	57.06	56.81	56.96	56.96	0.19%	3,766,506
Jul 9, 2025	56.89	56.89	56.67	56.85	56.85	0.07%	4,565,572
Jul 8, 2025	56.78	56.90	56.69	56.81	56.81	0.18%	3,907,132
Jul 7, 2025	56.90	56.91	56.57	56.71	56.71	-0.44%	5,618,609
Jul 3, 2025	56.91	56.98	56.80	56.96	56.96	0.26%	4,004,542
Jul 2, 2025	56.79	56.82	56.63	56.81	56.81	0.05%	4,569,471
Jul 1, 2025	56.49	56.85	56.38	56.78	56.78	-0.12%	5,303,517
Jun 30, 2025	56.75	56.85	56.65	56.85	56.45	0.34%	5,880,208
Jun 27, 2025	56.57	56.78	56.48	56.66	56.26	0.46%	4,168,564
Jun 26, 2025	56.48	56.48	56.26	56.40	56.01	0.07%	4,210,221
Jun 25, 2025	56.62	56.62	56.32	56.36	55.97	-0.37%	3,733,162
Jun 24, 2025	56.38	56.62	56.30	56.57	56.18	0.78%	4,119,498
Jun 23, 2025	55.84	56.17	55.57	56.13	55.74	0.68%	4,095,928
Jun 20, 2025	55.98	56.00	55.67	55.75	55.36	0.02%	3,833,909
Jun 18, 2025	55.95	56.07	55.72	55.74	55.35	-0.23%	3,515,751
Jun 17, 2025	56.19	56.24	55.82	55.87	55.48	-0.69%	4,508,136
Jun 16, 2025	56.24	56.46	56.18	56.26	55.87	0.39%	3,252,265
Jun 13, 2025	56.15	56.35	55.91	56.04	55.65	-0.71%	5,395,215
Jun 12, 2025	56.18	56.44	56.13	56.44	56.05	0.46%	4,224,700
Jun 11, 2025	56.25	56.29	56.06	56.18	55.79	-0.02%	4,513,361
Jun 10, 2025	56.10	56.24	56.03	56.19	55.80	0.30%	4,094,483
Jun 9, 2025	56.10	56.17	55.91	56.02	55.63	-0.02%	5,841,290
Jun 6, 2025	55.96	56.07	55.91	56.03	55.64	0.47%	3,867,269
Jun 5, 2025	55.90	55.91	55.65	55.77	55.38	0.02%	4,327,078
Jun 4, 2025	55.86	55.92	55.75	55.76	55.37	0.04%	5,053,963
Jun 3, 2025	55.60	55.77	55.46	55.74	55.35	0.20%	5,441,943
Jun 2, 2025	55.48	55.63	55.15	55.63	55.24	-0.82%	5,603,219
May 30, 2025	55.97	56.16	55.75	56.09	55.16	0.16%	5,182,101
May 29, 2025	56.01	56.06	55.71	56.00	55.07	0.18%	7,034,030
May 28, 2025	56.10	56.17	55.83	55.90	54.98	-0.30%	5,145,265
May 27, 2025	55.92	56.09	55.74	56.07	55.14	0.99%	4,309,967
May 23, 2025	55.44	55.65	55.32	55.52	54.60	-0.38%	4,901,909
May 22, 2025	55.91	55.92	55.59	55.73	54.81	-0.34%	6,253,201
May 21, 2025	56.25	56.27	55.89	55.92	55.00	-0.67%	6,390,248
May 20, 2025	56.33	56.38	56.25	56.30	55.37	0.02%	3,773,851
May 19, 2025	56.10	56.34	56.09	56.29	55.36	0.09%	4,816,340
May 16, 2025	56.10	56.25	55.93	56.24	55.31	0.50%	3,513,891
May 15, 2025	55.75	55.98	55.71	55.96	55.04	0.48%	3,605,110
May 14, 2025	56.02	56.02	55.67	55.69	54.77	-0.61%	7,635,595
May 13, 2025	56.25	56.25	56.01	56.03	55.10	-0.27%	5,831,219
May 12, 2025	56.18	56.20	56.03	56.18	55.25	0.95%	8,093,257
May 9, 2025	55.78	55.80	55.60	55.65	54.73	-0.04%	3,594,101
May 8, 2025	55.80	55.92	55.62	55.67	54.75	-0.02%	4,082,893