JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	54.73	55.04	54.08	54.21	54.21	0.71%	5,818,298
Apr 22, 2025	53.22	53.93	53.13	53.83	53.83	2.12%	4,046,309
Apr 21, 2025	53.43	53.47	52.16	52.71	52.71	-1.95%	6,315,453
Apr 17, 2025	53.75	54.16	53.47	53.76	53.76	0.28%	5,094,865
Apr 16, 2025	54.23	54.47	53.26	53.61	53.61	-1.65%	5,053,341
Apr 15, 2025	54.76	54.97	54.42	54.51	54.51	-0.29%	5,092,975
Apr 14, 2025	54.70	54.89	54.18	54.67	54.67	1.28%	5,232,370
Apr 11, 2025	53.29	54.22	52.85	53.98	53.98	0.97%	4,556,529
Apr 10, 2025	54.15	54.15	51.98	53.46	53.46	-2.45%	6,149,898
Apr 9, 2025	50.76	55.04	50.54	54.80	54.80	7.16%	10,408,336
Apr 8, 2025	53.31	53.56	50.43	51.14	51.14	-1.56%	12,095,448
Apr 7, 2025	50.45	53.51	49.94	51.95	51.95	-0.36%	14,256,419
Apr 4, 2025	54.12	54.33	52.10	52.14	52.14	-5.56%	15,139,222
Apr 3, 2025	55.90	56.25	55.14	55.21	55.21	-3.14%	9,676,229
Apr 2, 2025	56.41	57.13	56.36	57.00	57.00	0.41%	4,390,900
Apr 1, 2025	56.56	56.90	56.25	56.77	56.77	-0.65%	3,464,902
Mar 31, 2025	56.32	57.32	56.18	57.14	56.73	0.81%	3,904,344
Mar 28, 2025	57.40	57.40	56.62	56.68	56.28	-1.22%	3,734,125
Mar 27, 2025	57.46	57.64	57.24	57.38	56.97	-0.23%	3,692,243
Mar 26, 2025	57.66	57.76	57.34	57.51	57.10	-0.24%	3,521,107
Mar 25, 2025	57.86	57.88	57.44	57.65	57.24	-0.24%	3,866,356
Mar 24, 2025	57.50	57.83	57.45	57.79	57.38	1.19%	3,273,767
Mar 21, 2025	57.00	57.18	56.72	57.11	56.70	-0.28%	3,023,870
Mar 20, 2025	57.13	57.55	57.03	57.27	56.86	-0.21%	3,209,792
Mar 19, 2025	57.13	57.63	56.99	57.39	56.98	0.51%	3,958,270
Mar 18, 2025	57.42	57.42	56.88	57.10	56.69	-0.63%	3,315,566
Mar 17, 2025	56.95	57.64	56.93	57.46	57.05	0.88%	4,088,630
Mar 14, 2025	56.50	57.01	56.31	56.96	56.55	1.41%	3,415,783
Mar 13, 2025	56.63	56.71	55.97	56.17	55.77	-0.92%	4,135,309
Mar 12, 2025	57.04	57.09	56.27	56.69	56.29	-0.11%	4,401,241
Mar 11, 2025	57.31	57.35	56.44	56.75	56.35	-1.12%	5,371,848
Mar 10, 2025	57.65	57.96	56.95	57.39	56.98	-1.39%	7,741,756
Mar 7, 2025	57.79	58.31	57.48	58.20	57.79	0.59%	4,748,164
Mar 6, 2025	58.02	58.28	57.58	57.86	57.45	-1.09%	5,140,529
Mar 5, 2025	58.00	58.68	57.77	58.50	58.08	0.91%	5,587,551
Mar 4, 2025	58.45	58.67	57.82	57.97	57.56	-1.23%	5,678,640
Mar 3, 2025	59.28	59.36	58.36	58.69	58.27	-1.21%	5,650,606
Feb 28, 2025	58.89	59.45	58.50	59.41	58.66	1.23%	4,180,109
Feb 27, 2025	59.23	59.43	58.66	58.69	57.95	-0.68%	4,380,774
Feb 26, 2025	59.45	59.52	58.93	59.09	58.34	-0.25%	4,041,262
Feb 25, 2025	59.17	59.37	58.88	59.24	58.49	0.24%	6,524,790
Feb 24, 2025	59.31	59.41	59.04	59.10	58.35	-0.05%	7,947,309
Feb 21, 2025	59.70	59.71	59.03	59.13	58.38	-0.97%	3,780,487
Feb 20, 2025	59.65	59.73	59.41	59.71	58.96	-	3,368,873
Feb 19, 2025	59.40	59.71	59.31	59.71	58.96	0.61%	3,060,736
Feb 18, 2025	59.22	59.35	59.03	59.35	58.60	0.30%	4,055,951
Feb 14, 2025	59.33	59.37	59.15	59.17	58.42	-0.19%	3,153,319
Feb 13, 2025	59.13	59.30	58.96	59.28	58.53	0.41%	3,579,874
Feb 12, 2025	58.89	59.09	58.76	59.04	58.29	-0.27%	3,831,282
Feb 11, 2025	59.02	59.20	58.89	59.20	58.45	0.19%	3,655,083