JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	57.49	58.48	57.38	58.20	58.20	0.97%	3,992,399
Dec 19, 2024	58.07	58.19	57.60	57.64	57.64	-0.21%	5,691,100
Dec 18, 2024	59.10	59.19	57.71	57.76	57.76	-2.28%	5,557,222
Dec 17, 2024	59.20	59.25	59.00	59.11	59.11	-0.20%	3,453,000
Dec 16, 2024	59.51	59.58	59.23	59.23	59.23	-0.34%	4,001,600
Dec 13, 2024	59.53	59.57	59.40	59.43	59.43	-0.13%	2,862,313
Dec 12, 2024	59.62	59.69	59.49	59.51	59.51	-0.18%	2,880,030
Dec 11, 2024	59.72	59.86	59.61	59.62	59.62	-0.03%	3,082,800
Dec 10, 2024	59.73	59.76	59.42	59.64	59.64	-0.05%	3,432,300
Dec 9, 2024	60.03	60.03	59.64	59.67	59.67	-0.40%	2,997,342
Dec 6, 2024	60.05	60.12	59.88	59.91	59.91	-0.13%	3,082,400
Dec 5, 2024	60.17	60.17	59.96	59.99	59.99	-0.30%	3,567,832
Dec 4, 2024	60.24	60.24	60.06	60.17	60.17	0.13%	3,378,226
Dec 3, 2024	60.34	60.34	60.06	60.09	60.09	-0.35%	3,223,800
Dec 2, 2024	60.53	60.53	60.14	60.30	60.30	-0.87%	3,195,300
Nov 29, 2024	60.75	60.88	60.70	60.83	60.43	0.23%	1,645,000
Nov 27, 2024	60.70	60.83	60.66	60.69	60.29	0.02%	3,215,000
Nov 26, 2024	60.67	60.68	60.46	60.68	60.28	0.30%	2,687,222
Nov 25, 2024	60.40	60.55	60.34	60.50	60.10	0.57%	3,258,911
Nov 22, 2024	60.00	60.20	60.00	60.16	59.76	0.42%	2,764,500
Nov 21, 2024	59.73	59.96	59.42	59.91	59.51	0.72%	3,310,247
Nov 20, 2024	59.44	59.53	59.09	59.48	59.09	0.12%	3,304,121
Nov 19, 2024	59.19	59.47	58.99	59.41	59.02	-0.03%	3,730,800
Nov 18, 2024	59.31	59.55	59.19	59.43	59.04	0.27%	3,547,300
Nov 15, 2024	59.67	59.67	59.16	59.27	58.88	-0.85%	4,671,516
Nov 14, 2024	60.06	60.06	59.74	59.78	59.39	-0.40%	3,388,300
Nov 13, 2024	60.06	60.11	59.94	60.02	59.62	0.08%	2,667,500
Nov 12, 2024	60.10	60.16	59.94	59.97	59.57	-0.18%	2,931,900
Nov 11, 2024	60.03	60.20	60.02	60.08	59.68	0.08%	2,751,800
Nov 8, 2024	59.76	60.10	59.76	60.03	59.63	0.60%	2,982,500
Nov 7, 2024	59.70	59.75	59.60	59.67	59.28	0.13%	4,734,825
Nov 6, 2024	59.75	59.77	59.31	59.59	59.20	1.21%	5,059,100
Nov 5, 2024	58.51	58.90	58.34	58.88	58.49	0.77%	2,983,638
Nov 4, 2024	58.48	58.61	58.25	58.43	58.04	-0.07%	3,134,400
Nov 1, 2024	58.56	58.80	58.45	58.47	58.47	-0.37%	3,243,723
Oct 31, 2024	59.07	59.13	58.69	58.69	58.31	-0.78%	3,278,600
Oct 30, 2024	59.22	59.31	59.06	59.15	58.77	-0.15%	3,314,931
Oct 29, 2024	59.32	59.40	59.12	59.24	58.86	-0.20%	2,637,200
Oct 28, 2024	59.45	59.49	59.34	59.36	58.98	0.22%	2,601,200
Oct 25, 2024	59.62	59.62	59.16	59.23	58.85	-0.27%	2,625,700
Oct 24, 2024	59.64	59.64	59.31	59.39	59.01	-0.24%	2,427,600
Oct 23, 2024	59.55	59.59	59.28	59.53	59.15	-0.12%	2,546,122
Oct 22, 2024	59.59	59.64	59.44	59.60	59.22	-0.08%	2,309,000
Oct 21, 2024	59.84	59.93	59.58	59.65	59.27	-0.42%	2,428,416
Oct 18, 2024	59.87	59.97	59.73	59.90	59.52	0.10%	2,356,511
Oct 17, 2024	59.86	59.91	59.74	59.84	59.46	0.12%	2,435,747
Oct 16, 2024	59.61	59.80	59.51	59.77	59.39	0.34%	2,556,707
Oct 15, 2024	59.80	59.84	59.53	59.57	59.19	-0.23%	2,479,400
Oct 14, 2024	59.53	59.73	59.44	59.71	59.33	0.42%	2,273,116
Oct 11, 2024	59.17	59.48	59.17	59.46	59.08	0.52%	2,521,631
Oct 10, 2024	59.25	59.25	59.07	59.15	58.77	-0.12%	1,962,700
Oct 9, 2024	59.03	59.25	58.96	59.22	58.84	0.39%	2,536,210
Oct 8, 2024	58.93	59.02	58.86	58.99	58.61	0.25%	2,081,000
Oct 7, 2024	59.11	59.11	58.70	58.84	58.46	-0.52%	2,845,400
Oct 4, 2024	59.13	59.19	58.88	59.15	59.15	0.41%	2,177,139
Oct 3, 2024	59.14	59.14	58.86	58.91	58.91	-0.47%	3,159,600
Oct 2, 2024	59.10	59.20	58.84	59.19	59.19	0.14%	3,256,000
Oct 1, 2024	59.10	59.21	58.91	59.11	59.11	-0.67%	3,973,900
Sep 30, 2024	59.45	59.51	59.20	59.51	59.12	0.17%	3,310,863
Sep 27, 2024	59.44	59.58	59.34	59.41	59.02	0.15%	2,623,300
Sep 26, 2024	59.35	59.35	59.18	59.32	58.93	0.32%	2,691,000
Sep 25, 2024	59.31	59.32	59.05	59.13	58.74	-0.20%	2,537,100
Sep 24, 2024	59.38	59.38	59.17	59.25	58.86	-0.12%	3,451,800
Sep 23, 2024	59.22	59.37	59.18	59.32	58.93	0.29%	2,669,113
Sep 20, 2024	59.11	59.16	58.97	59.15	58.76	-0.10%	2,307,339
Sep 19, 2024	59.28	59.29	59.05	59.21	58.82	0.61%	2,708,900
Sep 18, 2024	59.01	59.26	58.80	58.85	58.46	-0.27%	2,813,220
Sep 17, 2024	59.13	59.15	58.86	59.01	58.62	-0.07%	2,321,300
Sep 16, 2024	58.90	59.10	58.86	59.05	58.66	0.37%	2,678,400
Sep 13, 2024	58.55	58.88	58.54	58.83	58.44	0.56%	2,039,400
Sep 12, 2024	58.41	58.52	58.12	58.50	58.11	0.26%	3,572,130
Sep 11, 2024	58.19	58.39	57.36	58.35	57.97	0.26%	2,913,900
Sep 10, 2024	58.21	58.23	57.90	58.20	57.82	0.17%	2,218,900
Sep 9, 2024	57.83	58.23	57.79	58.10	57.72	0.99%	2,480,029
Sep 6, 2024	57.95	58.19	57.48	57.53	57.15	-0.69%	3,309,433
Sep 5, 2024	58.27	58.27	57.68	57.93	57.55	-0.45%	2,802,331
Sep 4, 2024	58.01	58.29	58.00	58.19	57.81	0.17%	2,881,313
Sep 3, 2024	58.32	58.38	57.91	58.09	57.71	-1.26%	2,982,900
Aug 30, 2024	58.68	58.85	58.43	58.83	58.05	0.48%	2,154,035
Aug 29, 2024	58.48	58.66	58.30	58.55	57.77	0.43%	2,772,000
Aug 28, 2024	58.38	58.50	58.18	58.30	57.52	-0.09%	2,411,902
Aug 27, 2024	58.30	58.39	58.22	58.35	57.57	0.10%	1,948,700
Aug 26, 2024	58.12	58.39	58.12	58.29	57.51	0.31%	2,407,840
Aug 23, 2024	58.03	58.13	57.91	58.11	57.33	0.41%	2,936,242
Aug 22, 2024	58.03	58.05	57.78	57.87	57.10	-0.22%	2,237,237
Aug 21, 2024	57.94	58.03	57.89	58.00	57.23	0.28%	2,128,100
Aug 20, 2024	57.81	57.89	57.72	57.84	57.07	0.03%	2,384,104
Aug 19, 2024	57.68	57.83	57.63	57.82	57.05	0.36%	2,918,100
Aug 16, 2024	57.55	57.66	57.46	57.61	56.84	0.09%	1,841,100
Aug 15, 2024	57.39	57.62	57.30	57.56	56.79	0.88%	2,810,100
Aug 14, 2024	56.82	57.11	56.82	57.06	56.30	0.40%	2,461,540
Aug 13, 2024	56.50	56.86	56.39	56.83	56.07	0.83%	2,599,639
Aug 12, 2024	56.47	56.53	56.14	56.36	55.61	-0.09%	2,667,700
Aug 9, 2024	56.20	56.50	55.94	56.41	55.66	0.34%	2,372,900
Aug 8, 2024	55.55	56.26	55.52	56.22	55.47	1.70%	2,670,200
Aug 7, 2024	56.02	56.33	55.22	55.28	54.54	-0.43%	3,331,500
Aug 6, 2024	55.24	56.21	55.15	55.52	54.78	0.98%	5,067,800
Aug 5, 2024	55.03	55.61	54.77	54.98	54.25	-2.47%	9,728,700
Aug 2, 2024	56.53	56.68	55.79	56.37	55.62	-1.11%	6,734,500
Aug 1, 2024	57.24	57.54	56.73	57.00	56.24	-0.84%	5,561,200