JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	55.60	55.70	55.45	55.68	-	0.09%	2,699,477
Jun 2, 2025	55.48	55.63	55.15	55.63	55.63	-0.82%	5,603,219
May 30, 2025	55.97	56.16	55.75	56.09	55.55	0.16%	5,182,101
May 29, 2025	56.01	56.06	55.71	56.00	55.46	0.18%	7,034,030
May 28, 2025	56.10	56.17	55.83	55.90	55.36	-0.30%	5,145,265
May 27, 2025	55.92	56.09	55.74	56.07	55.53	0.99%	4,309,967
May 23, 2025	55.44	55.65	55.32	55.52	54.99	-0.38%	4,901,909
May 22, 2025	55.91	55.92	55.59	55.73	55.19	-0.34%	6,253,201
May 21, 2025	56.25	56.27	55.89	55.92	55.38	-0.67%	6,390,248
May 20, 2025	56.33	56.38	56.25	56.30	55.76	0.02%	3,773,851
May 19, 2025	56.10	56.34	56.09	56.29	55.75	0.09%	4,816,340
May 16, 2025	56.10	56.25	55.93	56.24	55.70	0.50%	3,513,891
May 15, 2025	55.75	55.98	55.71	55.96	55.42	0.48%	3,605,110
May 14, 2025	56.02	56.02	55.67	55.69	55.16	-0.61%	7,635,595
May 13, 2025	56.25	56.25	56.01	56.03	55.49	-0.27%	5,831,219
May 12, 2025	56.18	56.20	56.03	56.18	55.64	0.95%	8,093,257
May 9, 2025	55.78	55.80	55.60	55.65	55.12	-0.04%	3,594,101
May 8, 2025	55.80	55.92	55.62	55.67	55.14	-0.02%	4,082,893
May 7, 2025	55.56	55.78	55.44	55.68	55.15	0.52%	3,774,192
May 6, 2025	55.46	55.60	55.27	55.39	54.86	-0.40%	3,026,012
May 5, 2025	55.62	55.78	55.47	55.61	55.08	-0.09%	4,856,789
May 2, 2025	55.43	55.73	55.41	55.66	55.13	1.02%	4,805,276
May 1, 2025	55.51	55.55	55.01	55.10	54.57	-0.88%	6,550,669
Apr 30, 2025	55.12	55.71	54.73	55.59	54.57	0.56%	6,345,896
Apr 29, 2025	55.01	55.40	54.89	55.28	54.27	0.34%	8,374,721
Apr 28, 2025	55.10	55.24	54.72	55.09	54.08	0.20%	4,467,893
Apr 25, 2025	54.85	54.99	54.53	54.98	53.97	0.29%	3,711,215
Apr 24, 2025	54.41	54.89	54.24	54.82	53.82	1.13%	3,714,245
Apr 23, 2025	54.73	55.04	54.08	54.21	53.22	0.71%	5,948,982
Apr 22, 2025	53.22	53.93	53.13	53.83	52.85	2.12%	4,046,309
Apr 21, 2025	53.43	53.47	52.16	52.71	51.75	-1.95%	6,315,453
Apr 17, 2025	53.75	54.16	53.47	53.76	52.78	0.28%	5,094,865
Apr 16, 2025	54.23	54.47	53.26	53.61	52.63	-1.65%	5,053,341
Apr 15, 2025	54.76	54.97	54.42	54.51	53.51	-0.29%	5,092,975
Apr 14, 2025	54.70	54.89	54.18	54.67	53.67	1.28%	5,232,370
Apr 11, 2025	53.29	54.22	52.85	53.98	52.99	0.97%	4,556,529
Apr 10, 2025	54.15	54.15	51.98	53.46	52.48	-2.45%	6,149,898
Apr 9, 2025	50.76	55.04	50.54	54.80	53.80	7.16%	10,408,336
Apr 8, 2025	53.31	53.56	50.43	51.14	50.20	-1.56%	12,095,448
Apr 7, 2025	50.45	53.51	49.94	51.95	51.00	-0.36%	14,256,419
Apr 4, 2025	54.12	54.33	52.10	52.14	51.19	-5.56%	15,139,222
Apr 3, 2025	55.90	56.25	55.14	55.21	54.20	-3.14%	9,676,229
Apr 2, 2025	56.41	57.13	56.36	57.00	55.96	0.41%	4,390,900
Apr 1, 2025	56.56	56.90	56.25	56.77	55.73	-0.65%	3,464,902
Mar 31, 2025	56.32	57.32	56.18	57.14	55.69	0.81%	3,904,344
Mar 28, 2025	57.40	57.40	56.62	56.68	55.25	-1.22%	3,734,125
Mar 27, 2025	57.46	57.64	57.24	57.38	55.93	-0.23%	3,692,243
Mar 26, 2025	57.66	57.76	57.34	57.51	56.05	-0.24%	3,521,107
Mar 25, 2025	57.86	57.88	57.44	57.65	56.19	-0.24%	3,866,356
Mar 24, 2025	57.50	57.83	57.45	57.79	56.33	1.19%	3,273,767