JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	57.22	57.58	57.22	57.53	-	0.63%	3,865,478
Oct 20, 2025	56.97	57.23	56.95	57.17	57.17	0.55%	4,256,135
Oct 17, 2025	56.58	56.90	56.48	56.86	56.86	0.62%	4,752,727
Oct 16, 2025	56.97	56.99	56.29	56.51	56.51	-0.63%	4,905,902
Oct 15, 2025	56.94	57.21	56.52	56.87	56.87	-0.02%	5,075,379
Oct 14, 2025	56.26	57.03	56.19	56.88	56.88	0.58%	5,940,784
Oct 13, 2025	56.28	56.68	56.24	56.55	56.55	0.98%	6,160,687
Oct 10, 2025	56.82	56.93	55.98	56.00	56.00	-1.32%	5,921,274
Oct 9, 2025	56.92	56.99	56.71	56.75	56.75	-0.28%	4,309,623
Oct 8, 2025	56.88	56.98	56.79	56.91	56.91	0.07%	4,877,383
Oct 7, 2025	56.93	57.04	56.84	56.87	56.87	-0.18%	4,288,700
Oct 6, 2025	57.00	57.01	56.86	56.97	56.97	-0.11%	4,608,405
Oct 3, 2025	57.00	57.14	56.85	57.03	57.03	0.32%	7,367,762
Oct 2, 2025	56.80	56.91	56.73	56.85	56.85	-	4,296,663
Oct 1, 2025	56.70	56.87	56.67	56.85	56.85	-0.44%	4,425,895
Sep 30, 2025	56.93	57.10	56.92	57.10	56.74	0.25%	5,437,150
Sep 29, 2025	57.07	57.07	56.87	56.96	56.60	0.04%	4,924,859
Sep 26, 2025	56.79	56.97	56.75	56.94	56.58	0.51%	5,354,594
Sep 25, 2025	56.86	56.86	56.52	56.65	56.29	-0.40%	6,363,939
Sep 24, 2025	56.89	56.93	56.83	56.88	56.52	0.07%	3,909,976
Sep 23, 2025	56.85	56.94	56.76	56.84	56.48	0.04%	3,889,804
Sep 22, 2025	56.78	56.90	56.78	56.82	56.46	-0.07%	5,198,377
Sep 19, 2025	57.06	57.06	56.81	56.86	56.50	-0.12%	4,690,508
Sep 18, 2025	57.00	57.03	56.88	56.93	56.57	0.02%	4,439,972
Sep 17, 2025	56.79	57.10	56.72	56.92	56.56	0.26%	4,153,272
Sep 16, 2025	56.83	56.90	56.73	56.77	56.41	-0.09%	4,092,128
Sep 15, 2025	56.91	56.98	56.79	56.82	56.46	-0.14%	5,118,691
Sep 12, 2025	57.18	57.22	56.89	56.90	56.54	-0.61%	4,073,387
Sep 11, 2025	56.95	57.26	56.94	57.25	56.89	0.62%	4,532,529
Sep 10, 2025	56.97	57.03	56.81	56.90	56.54	0.26%	3,707,216
Sep 9, 2025	56.81	56.82	56.66	56.75	56.39	-0.11%	3,330,601
Sep 8, 2025	56.79	56.82	56.56	56.81	56.45	0.05%	4,158,765
Sep 5, 2025	56.88	57.04	56.57	56.78	56.42	0.04%	3,783,670
Sep 4, 2025	56.59	56.76	56.50	56.76	56.40	0.32%	5,402,437
Sep 3, 2025	56.65	56.71	56.35	56.58	56.22	-0.12%	4,503,489
Sep 2, 2025	56.49	56.65	56.28	56.65	56.29	-0.87%	4,884,665
Aug 29, 2025	57.22	57.28	57.02	57.15	56.42	-0.07%	4,210,030
Aug 28, 2025	57.24	57.24	57.11	57.19	56.46	0.11%	4,345,154
Aug 27, 2025	57.11	57.20	57.04	57.13	56.40	0.07%	3,366,062
Aug 26, 2025	57.05	57.12	56.93	57.09	56.36	0.09%	3,431,376
Aug 25, 2025	57.31	57.34	57.01	57.04	56.31	-0.58%	3,702,375
Aug 22, 2025	57.04	57.50	57.04	57.37	56.64	0.86%	4,456,498
Aug 21, 2025	56.97	57.04	56.76	56.88	56.16	-0.39%	2,744,913
Aug 20, 2025	57.00	57.19	56.90	57.10	56.37	0.30%	4,461,917
Aug 19, 2025	56.79	57.03	56.77	56.93	56.21	0.33%	3,186,086
Aug 18, 2025	56.65	56.83	56.65	56.74	56.02	0.09%	3,098,417
Aug 15, 2025	56.70	56.78	56.58	56.69	55.97	0.12%	2,862,590
Aug 14, 2025	56.53	56.65	56.46	56.62	55.90	-0.11%	3,310,256
Aug 13, 2025	56.40	56.69	56.40	56.68	55.96	0.60%	3,847,195
Aug 12, 2025	56.10	56.38	56.10	56.34	55.62	0.54%	3,728,155