JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	58.69	58.96	58.69	58.95	58.95	0.77%	4,218,513
Jan 17, 2025	58.57	58.64	58.46	58.50	58.50	0.43%	3,850,992
Jan 16, 2025	58.07	58.37	57.92	58.25	58.25	0.43%	4,379,130
Jan 15, 2025	58.13	58.17	57.80	58.00	58.00	0.87%	4,146,294
Jan 14, 2025	57.43	57.55	57.11	57.50	57.50	0.40%	3,406,583
Jan 13, 2025	56.76	57.28	56.71	57.27	57.27	0.37%	3,238,187
Jan 10, 2025	57.63	57.66	56.99	57.06	57.06	-1.43%	5,904,825
Jan 8, 2025	57.67	57.90	57.46	57.89	57.89	0.40%	3,253,102
Jan 7, 2025	58.01	58.09	57.49	57.66	57.66	-0.43%	3,792,081
Jan 6, 2025	58.11	58.30	57.80	57.91	57.91	-0.12%	3,621,464
Jan 3, 2025	57.76	58.07	57.57	57.98	57.98	0.85%	4,147,602
Jan 2, 2025	57.85	58.00	57.19	57.49	57.49	-0.07%	4,518,907
Dec 31, 2024	57.71	57.78	57.35	57.53	57.53	-0.74%	4,012,808
Dec 30, 2024	58.05	58.16	57.61	57.96	57.57	-0.86%	3,864,896
Dec 27, 2024	58.66	58.74	58.16	58.46	58.06	-0.68%	3,716,836
Dec 26, 2024	58.70	58.90	58.59	58.86	58.46	0.07%	2,238,307
Dec 24, 2024	58.46	58.85	58.33	58.82	58.42	0.74%	2,024,090
Dec 23, 2024	58.12	58.43	57.82	58.39	57.99	0.33%	3,467,159
Dec 20, 2024	57.49	58.48	57.38	58.20	57.80	0.97%	4,077,178
Dec 19, 2024	58.07	58.19	57.60	57.64	57.25	-0.21%	5,691,098
Dec 18, 2024	59.10	59.19	57.71	57.76	57.37	-2.28%	5,557,222
Dec 17, 2024	59.20	59.25	59.00	59.11	58.71	-0.20%	3,452,954
Dec 16, 2024	59.51	59.58	59.23	59.23	58.83	-0.34%	4,001,594
Dec 13, 2024	59.53	59.57	59.40	59.43	59.03	-0.13%	2,862,313
Dec 12, 2024	59.62	59.69	59.49	59.51	59.10	-0.18%	2,880,030
Dec 11, 2024	59.72	59.86	59.61	59.62	59.21	-0.03%	3,082,760
Dec 10, 2024	59.73	59.76	59.42	59.64	59.23	-0.05%	3,432,296
Dec 9, 2024	60.03	60.03	59.64	59.67	59.26	-0.40%	2,997,342
Dec 6, 2024	60.05	60.12	59.88	59.91	59.50	-0.13%	3,082,400
Dec 5, 2024	60.17	60.17	59.96	59.99	59.58	-0.30%	3,567,832
Dec 4, 2024	60.24	60.24	60.06	60.17	59.76	0.13%	3,378,226
Dec 3, 2024	60.34	60.34	60.06	60.09	59.68	-0.35%	3,223,794
Dec 2, 2024	60.53	60.53	60.14	60.30	59.89	-0.87%	3,195,270
Nov 29, 2024	60.75	60.88	60.70	60.83	60.02	0.23%	1,642,129
Nov 27, 2024	60.70	60.83	60.66	60.69	59.88	0.02%	3,214,955
Nov 26, 2024	60.67	60.68	60.46	60.68	59.87	0.30%	2,687,222
Nov 25, 2024	60.40	60.55	60.34	60.50	59.69	0.57%	3,258,911
Nov 22, 2024	60.00	60.20	60.00	60.16	59.36	0.42%	2,764,471
Nov 21, 2024	59.73	59.96	59.42	59.91	59.11	0.72%	3,310,247
Nov 20, 2024	59.44	59.53	59.09	59.48	58.68	0.12%	3,304,119
Nov 19, 2024	59.19	59.47	58.99	59.41	58.62	-0.03%	3,730,781
Nov 18, 2024	59.31	59.55	59.19	59.43	58.63	0.27%	3,547,257
Nov 15, 2024	59.67	59.67	59.16	59.27	58.48	-0.85%	4,671,516
Nov 14, 2024	60.06	60.06	59.74	59.78	58.98	-0.40%	3,388,272
Nov 13, 2024	60.06	60.11	59.94	60.02	59.22	0.08%	2,667,487
Nov 12, 2024	60.10	60.16	59.94	59.97	59.17	-0.18%	2,931,862
Nov 11, 2024	60.03	60.20	60.02	60.08	59.28	0.08%	2,751,797
Nov 8, 2024	59.76	60.10	59.76	60.03	59.23	0.60%	2,982,478
Nov 7, 2024	59.70	59.75	59.60	59.67	58.87	0.13%	4,734,825
Nov 6, 2024	59.75	59.77	59.31	59.59	58.79	1.21%	5,059,051
Nov 5, 2024	58.51	58.90	58.34	58.88	58.09	0.77%	2,983,638
Nov 4, 2024	58.48	58.61	58.25	58.43	57.65	-0.07%	3,134,372
Nov 1, 2024	58.56	58.80	58.45	58.47	57.69	-0.37%	3,243,723
Oct 31, 2024	59.07	59.13	58.69	58.69	57.54	-0.78%	3,278,562
Oct 30, 2024	59.22	59.31	59.06	59.15	57.99	-0.15%	3,314,931
Oct 29, 2024	59.32	59.40	59.12	59.24	58.07	-0.20%	2,637,176
Oct 28, 2024	59.45	59.49	59.34	59.36	58.19	0.22%	2,601,157
Oct 25, 2024	59.62	59.62	59.16	59.23	58.06	-0.27%	2,625,692
Oct 24, 2024	59.64	59.64	59.31	59.39	58.22	-0.24%	2,427,571
Oct 23, 2024	59.55	59.59	59.28	59.53	58.36	-0.12%	2,546,122
Oct 22, 2024	59.59	59.64	59.44	59.60	58.43	-0.08%	2,308,966
Oct 21, 2024	59.84	59.93	59.58	59.65	58.48	-0.42%	2,428,416
Oct 18, 2024	59.87	59.97	59.73	59.90	58.72	0.10%	2,356,511
Oct 17, 2024	59.86	59.91	59.74	59.84	58.66	0.12%	2,435,747
Oct 16, 2024	59.61	59.80	59.51	59.77	58.59	0.34%	2,556,707
Oct 15, 2024	59.80	59.84	59.53	59.57	58.40	-0.23%	2,479,393
Oct 14, 2024	59.53	59.73	59.44	59.71	58.54	0.42%	2,273,116
Oct 11, 2024	59.17	59.48	59.17	59.46	58.29	0.52%	2,521,631
Oct 10, 2024	59.25	59.25	59.07	59.15	57.99	-0.12%	1,962,697
Oct 9, 2024	59.03	59.25	58.96	59.22	58.06	0.39%	2,536,210
Oct 8, 2024	58.93	59.02	58.86	58.99	57.83	0.25%	2,080,971
Oct 7, 2024	59.11	59.11	58.70	58.84	57.68	-0.52%	2,845,379
Oct 4, 2024	59.13	59.19	58.88	59.15	57.99	0.41%	2,177,139
Oct 3, 2024	59.14	59.14	58.86	58.91	57.75	-0.47%	3,159,573
Oct 2, 2024	59.10	59.20	58.84	59.19	58.03	0.14%	3,255,991
Oct 1, 2024	59.10	59.21	58.91	59.11	57.95	-0.67%	3,973,876
Sep 30, 2024	59.45	59.51	59.20	59.51	57.95	0.17%	3,310,863
Sep 27, 2024	59.44	59.58	59.34	59.41	57.86	0.15%	2,623,275
Sep 26, 2024	59.35	59.35	59.18	59.32	57.77	0.32%	2,690,977
Sep 25, 2024	59.31	59.32	59.05	59.13	57.58	-0.20%	2,537,064
Sep 24, 2024	59.38	59.38	59.17	59.25	57.70	-0.12%	3,451,771
Sep 23, 2024	59.22	59.37	59.18	59.32	57.77	0.29%	2,669,113
Sep 20, 2024	59.11	59.16	58.97	59.15	57.60	-0.10%	2,307,339
Sep 19, 2024	59.28	59.29	59.05	59.21	57.66	0.61%	2,708,885
Sep 18, 2024	59.01	59.26	58.80	58.85	57.31	-0.27%	2,813,220
Sep 17, 2024	59.13	59.15	58.86	59.01	57.47	-0.07%	2,321,274
Sep 16, 2024	58.90	59.10	58.86	59.05	57.51	0.37%	2,678,361
Sep 13, 2024	58.55	58.88	58.54	58.83	57.29	0.56%	2,039,381
Sep 12, 2024	58.41	58.52	58.12	58.50	56.97	0.26%	3,572,130
Sep 11, 2024	58.19	58.39	57.36	58.35	56.83	0.26%	2,913,897
Sep 10, 2024	58.21	58.23	57.90	58.20	56.68	0.17%	2,218,850
Sep 9, 2024	57.83	58.23	57.79	58.10	56.58	0.99%	2,480,029
Sep 6, 2024	57.95	58.19	57.48	57.53	56.03	-0.69%	3,309,433
Sep 5, 2024	58.27	58.27	57.68	57.93	56.42	-0.45%	2,802,331
Sep 4, 2024	58.01	58.29	58.00	58.19	56.67	0.17%	2,879,737
Sep 3, 2024	58.32	58.38	57.91	58.09	56.57	-1.26%	2,982,864
Aug 30, 2024	58.68	58.85	58.43	58.83	56.90	0.48%	2,154,035
Aug 29, 2024	58.48	58.66	58.30	58.55	56.63	0.43%	2,771,984
Aug 28, 2024	58.38	58.50	58.18	58.30	56.39	-0.09%	2,411,902
Aug 27, 2024	58.30	58.39	58.22	58.35	56.44	0.10%	1,948,699