JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	56.18	56.24	55.98	56.10	56.10	0.30%	4,896,814
Oct 1, 2026	56.00	56.04	55.67	55.93	55.93	0.09%	4,702,707
Sep 30, 2026	56.60	56.66	56.21	56.22	55.88	-0.48%	4,308,611
Sep 29, 2026	56.53	56.58	56.32	56.49	56.15	-0.04%	4,446,103
Sep 28, 2026	56.64	56.68	56.37	56.51	56.17	-0.44%	3,995,340
Sep 25, 2026	56.56	56.79	56.48	56.76	56.42	0.41%	3,385,232
Sep 24, 2026	56.44	56.66	56.39	56.53	56.19	-0.09%	3,178,620
Sep 23, 2026	56.73	56.76	56.51	56.58	56.24	-0.28%	3,538,143
Sep 22, 2026	56.71	56.83	56.65	56.74	56.40	0.16%	3,917,063
Sep 21, 2026	56.42	56.73	56.33	56.65	56.31	0.73%	3,997,925
Sep 18, 2026	56.27	56.27	56.03	56.24	55.90	0.02%	3,286,087
Sep 17, 2026	56.43	56.46	56.06	56.23	55.89	0.54%	3,653,275
Sep 16, 2026	56.35	56.36	55.69	55.93	55.59	-0.46%	4,512,084
Sep 15, 2026	56.55	56.55	56.17	56.19	55.85	-0.57%	4,605,640
Sep 14, 2026	56.48	56.65	56.36	56.51	56.17	-0.25%	3,482,082
Sep 11, 2026	56.68	56.75	56.54	56.65	56.31	0.69%	3,596,935
Sep 10, 2026	56.36	56.47	56.21	56.26	55.92	-0.50%	5,015,155
Sep 9, 2026	56.83	56.83	56.48	56.54	56.20	-0.58%	4,865,173
Sep 8, 2026	57.05	57.14	56.85	56.87	56.52	-0.61%	4,786,362
Sep 4, 2026	57.33	57.40	57.17	57.22	56.87	-0.37%	4,041,295
Sep 3, 2026	57.36	57.44	57.08	57.43	57.08	0.42%	5,105,816
Sep 2, 2026	57.08	57.27	57.00	57.19	56.84	0.33%	4,498,846
Sep 1, 2026	57.09	57.25	56.92	57.00	56.65	-0.23%	4,698,121
Aug 31, 2026	57.68	57.68	57.44	57.50	56.78	-0.50%	5,014,083
Aug 28, 2026	57.97	57.98	57.71	57.79	57.07	-0.10%	4,301,634
Aug 27, 2026	58.01	58.05	57.80	57.85	57.13	-0.53%	4,851,244
Aug 26, 2026	58.16	58.27	58.08	58.16	57.43	0.03%	4,074,844
Aug 25, 2026	58.17	58.20	58.06	58.14	57.41	0.09%	4,253,684
Aug 24, 2026	57.94	58.10	57.91	58.09	57.36	0.29%	4,419,303
Aug 21, 2026	57.91	57.97	57.78	57.92	57.20	0.35%	4,275,691
Aug 20, 2026	57.78	57.99	57.67	57.72	57.00	-0.41%	4,287,746
Aug 19, 2026	57.93	58.16	57.91	57.96	57.24	0.22%	3,888,638
Aug 18, 2026	57.81	57.97	57.77	57.83	57.11	0.09%	4,848,597
Aug 17, 2026	57.93	57.96	57.75	57.78	57.06	-0.41%	4,207,636
Aug 14, 2026	57.93	58.05	57.85	58.02	57.30	0.17%	3,422,232
Aug 13, 2026	57.90	57.96	57.81	57.92	57.20	0.14%	3,849,498
Aug 12, 2026	57.83	57.88	57.70	57.84	57.12	0.09%	4,089,658
Aug 11, 2026	57.69	57.83	57.63	57.79	57.07	0.26%	3,579,726
Aug 10, 2026	57.65	57.70	57.56	57.64	56.92	0.10%	4,254,701
Aug 7, 2026	57.63	57.66	57.44	57.58	56.86	-0.02%	3,625,699
Aug 6, 2026	57.72	57.76	57.46	57.59	56.87	0.14%	5,984,476
Aug 5, 2026	57.49	57.53	57.31	57.51	56.79	0.28%	6,290,078
Aug 4, 2026	57.38	57.42	57.14	57.35	56.63	-	6,569,053
Aug 3, 2026	57.37	57.42	57.23	57.35	56.63	0.50%	4,912,454
Jul 31, 2026	57.37	57.58	57.03	57.43	56.35	0.33%	4,163,072
Jul 30, 2026	57.30	57.30	56.82	57.24	56.16	0.56%	4,229,947
Jul 29, 2026	57.50	57.55	56.88	56.92	55.85	-0.97%	4,517,869
Jul 28, 2026	57.33	57.64	57.32	57.48	56.40	0.68%	4,904,730
Jul 27, 2026	57.14	57.30	56.96	57.09	56.02	0.51%	5,605,772
Jul 24, 2026	56.55	57.01	56.55	56.80	55.73	0.67%	4,698,530