JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	56.56	56.90	56.26	56.77	-	-0.65%	3,455,262
Mar 31, 2025	56.32	57.32	56.18	57.14	57.14	0.81%	3,904,344
Mar 28, 2025	57.40	57.40	56.62	56.68	56.68	-1.22%	3,734,125
Mar 27, 2025	57.46	57.64	57.24	57.38	57.38	-0.23%	3,692,243
Mar 26, 2025	57.66	57.76	57.34	57.51	57.51	-0.24%	3,521,107
Mar 25, 2025	57.86	57.88	57.44	57.65	57.65	-0.24%	3,866,356
Mar 24, 2025	57.50	57.83	57.45	57.79	57.79	1.19%	3,273,767
Mar 21, 2025	57.00	57.18	56.72	57.11	57.11	-0.28%	3,023,870
Mar 20, 2025	57.13	57.55	57.03	57.27	57.27	-0.21%	3,209,792
Mar 19, 2025	57.13	57.63	56.99	57.39	57.39	0.51%	3,958,270
Mar 18, 2025	57.42	57.42	56.88	57.10	57.10	-0.63%	3,315,566
Mar 17, 2025	56.95	57.64	56.93	57.46	57.46	0.88%	4,088,630
Mar 14, 2025	56.50	57.01	56.31	56.96	56.96	1.41%	3,415,783
Mar 13, 2025	56.63	56.71	55.97	56.17	56.17	-0.92%	4,135,309
Mar 12, 2025	57.04	57.09	56.27	56.69	56.69	-0.11%	4,401,241
Mar 11, 2025	57.31	57.35	56.44	56.75	56.75	-1.12%	5,371,848
Mar 10, 2025	57.65	57.96	56.95	57.39	57.39	-1.39%	7,741,756
Mar 7, 2025	57.79	58.31	57.48	58.20	58.20	0.59%	4,748,164
Mar 6, 2025	58.02	58.28	57.58	57.86	57.86	-1.09%	5,140,529
Mar 5, 2025	58.00	58.68	57.77	58.50	58.50	0.91%	5,587,551
Mar 4, 2025	58.45	58.67	57.82	57.97	57.97	-1.23%	5,678,640
Mar 3, 2025	59.28	59.36	58.36	58.69	58.69	-1.21%	5,650,606
Feb 28, 2025	58.89	59.45	58.50	59.41	59.08	1.23%	4,180,109
Feb 27, 2025	59.23	59.43	58.66	58.69	58.36	-0.68%	4,380,774
Feb 26, 2025	59.45	59.52	58.93	59.09	58.76	-0.25%	4,041,262
Feb 25, 2025	59.17	59.37	58.88	59.24	58.91	0.24%	6,524,790
Feb 24, 2025	59.31	59.41	59.04	59.10	58.77	-0.05%	7,947,309
Feb 21, 2025	59.70	59.71	59.03	59.13	58.80	-0.97%	3,780,487
Feb 20, 2025	59.65	59.73	59.41	59.71	59.38	-	3,368,873
Feb 19, 2025	59.40	59.71	59.31	59.71	59.38	0.61%	3,060,736
Feb 18, 2025	59.22	59.35	59.03	59.35	59.02	0.30%	4,055,951
Feb 14, 2025	59.33	59.37	59.15	59.17	58.84	-0.19%	3,153,319
Feb 13, 2025	59.13	59.30	58.96	59.28	58.95	0.41%	3,579,874
Feb 12, 2025	58.89	59.09	58.76	59.04	58.71	-0.27%	3,831,282
Feb 11, 2025	59.02	59.20	58.89	59.20	58.87	0.19%	3,655,083
Feb 10, 2025	58.97	59.09	58.81	59.09	58.76	0.51%	3,219,048
Feb 7, 2025	59.05	59.15	58.71	58.79	58.46	-0.42%	4,162,917
Feb 6, 2025	59.03	59.12	58.83	59.04	58.71	0.17%	3,337,554
Feb 5, 2025	58.71	58.94	58.53	58.94	58.61	0.55%	4,346,730
Feb 4, 2025	58.61	58.68	58.45	58.62	58.30	0.10%	4,054,223
Feb 3, 2025	58.07	58.73	57.97	58.56	58.24	-0.70%	5,064,730
Jan 31, 2025	59.23	59.29	58.92	58.97	58.32	-0.27%	3,787,710
Jan 30, 2025	59.01	59.19	58.87	59.13	58.48	0.32%	3,373,031
Jan 29, 2025	59.00	59.09	58.84	58.94	58.29	-0.07%	3,954,069
Jan 28, 2025	59.35	59.35	58.96	58.98	58.33	-0.52%	4,396,849
Jan 27, 2025	58.70	59.30	58.22	59.29	58.64	0.32%	4,970,833
Jan 24, 2025	59.11	59.15	58.97	59.10	58.45	-0.07%	3,398,252
Jan 23, 2025	58.90	59.14	58.81	59.14	58.49	0.46%	3,279,080
Jan 22, 2025	59.09	59.19	58.83	58.87	58.22	-0.14%	5,405,517
Jan 21, 2025	58.69	58.96	58.69	58.95	58.30	0.77%	4,218,513