JIII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	49.48	49.48	49.45	49.45	49.45	0.11%	1,050,817
Apr 16, 2025	49.41	49.41	49.38	49.39	49.39	-	636
Apr 15, 2025	49.43	49.45	49.39	49.39	49.39	0.50%	1,642
Apr 14, 2025	49.09	49.16	49.09	49.15	49.15	0.83%	483
Apr 11, 2025	48.89	48.90	48.71	48.74	48.74	-0.78%	1,791
Apr 10, 2025	49.75	49.75	49.09	49.13	49.13	-0.68%	7,585
Apr 9, 2025	48.76	49.70	48.71	49.46	49.46	0.67%	11,313
Apr 8, 2025	49.40	49.45	49.13	49.13	49.13	-0.23%	3,866
Apr 7, 2025	49.56	49.57	48.61	49.24	49.24	-1.35%	16,346
Apr 4, 2025	50.27	50.27	49.85	49.92	49.92	-0.72%	35,299
Apr 3, 2025	50.29	50.29	50.25	50.28	50.28	0.14%	10,452
Apr 2, 2025	50.23	50.29	50.18	50.21	50.21	-0.01%	2,449
Apr 1, 2025	50.21	50.24	50.19	50.21	50.21	-0.51%	27,384
Mar 31, 2025	50.43	50.51	50.43	50.47	50.20	-0.05%	3,233
Mar 28, 2025	50.46	50.52	50.44	50.49	50.22	0.30%	3,763
Mar 27, 2025	50.35	50.35	50.34	50.34	50.07	-0.03%	771
Mar 26, 2025	50.39	50.39	50.35	50.36	50.09	-0.28%	5,316
Mar 25, 2025	50.52	50.59	50.49	50.50	50.23	0.14%	2,603
Mar 24, 2025	50.46	50.47	50.43	50.43	50.16	-0.15%	2,110
Mar 21, 2025	50.51	50.52	50.51	50.51	50.24	-0.05%	2,291
Mar 20, 2025	50.55	50.55	50.49	50.53	50.27	0.05%	1,251
Mar 19, 2025	50.51	50.51	50.51	50.51	50.24	0.27%	499
Mar 18, 2025	50.27	50.39	50.27	50.37	50.10	-0.13%	6,663
Mar 17, 2025	50.40	50.50	50.40	50.44	50.17	0.23%	6,227
Mar 14, 2025	50.31	50.39	50.31	50.32	50.05	-0.03%	3,910
Mar 13, 2025	50.34	50.36	50.34	50.34	50.07	-0.09%	3,306
Mar 12, 2025	50.39	50.46	50.36	50.38	50.11	-0.09%	7,634
Mar 11, 2025	50.49	50.49	50.43	50.43	50.16	-0.45%	2,097
Mar 10, 2025	50.62	50.66	50.61	50.66	50.39	0.23%	13,044
Mar 7, 2025	50.61	50.66	50.54	50.54	50.27	-	11,600
Mar 6, 2025	50.84	50.84	50.41	50.54	50.27	-0.08%	10,443
Mar 5, 2025	50.83	50.83	50.55	50.58	50.31	-0.24%	18,347
Mar 4, 2025	50.72	50.78	50.67	50.70	50.43	-0.20%	14,211
Mar 3, 2025	50.65	50.85	50.65	50.80	50.53	-0.41%	71,275
Feb 28, 2025	51.23	51.23	50.92	51.01	50.49	0.16%	9,954
Feb 27, 2025	50.82	51.13	50.82	50.93	50.41	0.18%	30,429
Feb 26, 2025	50.80	50.84	50.80	50.84	50.32	0.01%	3,609
Feb 25, 2025	50.81	50.83	50.81	50.83	50.31	0.34%	241
Feb 24, 2025	50.68	50.68	50.66	50.66	50.14	0.08%	116
Feb 21, 2025	50.62	50.62	50.62	50.62	50.10	0.03%	6
Feb 20, 2025	50.55	50.61	50.54	50.61	50.09	0.26%	3,717
Feb 19, 2025	50.48	50.48	50.48	50.48	49.96	-0.10%	1,439
Feb 18, 2025	50.56	50.56	50.52	50.53	50.01	-0.01%	3,191
Feb 14, 2025	50.53	50.53	50.53	50.53	50.02	0.32%	76
Feb 13, 2025	50.34	50.37	50.33	50.37	49.86	0.32%	203
Feb 12, 2025	50.19	50.22	50.19	50.21	49.70	-0.25%	2,605
Feb 11, 2025	50.34	50.34	50.34	50.34	49.82	-0.07%	12
Feb 10, 2025	50.40	50.42	50.37	50.37	49.86	0.09%	1,946
Feb 7, 2025	50.44	50.44	50.32	50.33	49.81	-0.19%	549
Feb 6, 2025	50.40	50.42	50.40	50.42	49.91	-0.08%	601