JMSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	50.58	50.65	50.55	50.62	50.62	0.15%	22,775
Feb 27, 2025	50.54	50.57	50.52	50.55	50.55	-0.07%	4,179
Feb 26, 2025	50.48	50.61	50.48	50.58	50.58	0.15%	11,492
Feb 25, 2025	50.44	50.52	50.39	50.51	50.51	0.37%	13,693
Feb 24, 2025	50.33	50.38	50.32	50.32	50.32	0.06%	27,787
Feb 21, 2025	50.24	50.32	50.21	50.29	50.29	0.09%	11,396
Feb 20, 2025	50.23	50.27	50.20	50.25	50.25	0.14%	16,949
Feb 19, 2025	50.19	50.21	50.14	50.18	50.18	0.11%	9,112
Feb 18, 2025	50.15	50.23	50.12	50.12	50.12	-	32,618
Feb 14, 2025	50.03	50.13	50.03	50.12	50.12	0.17%	13,689
Feb 13, 2025	49.88	50.06	49.88	50.04	50.04	0.23%	10,103
Feb 12, 2025	50.06	50.09	49.92	49.92	49.92	-0.52%	19,336
Feb 11, 2025	50.21	50.25	50.18	50.18	50.18	-0.28%	12,750
Feb 10, 2025	50.25	50.35	50.23	50.32	50.32	0.17%	19,419
Feb 7, 2025	50.33	50.33	50.20	50.24	50.24	-0.14%	8,698
Feb 6, 2025	50.31	50.37	50.25	50.31	50.31	0.06%	12,545
Feb 5, 2025	50.18	50.30	50.18	50.28	50.28	0.30%	16,825
Feb 4, 2025	50.08	50.15	50.08	50.13	50.13	-0.05%	22,128
Feb 3, 2025	50.26	50.26	50.12	50.15	50.15	-0.22%	19,191
Jan 31, 2025	50.27	50.29	50.24	50.26	50.11	-0.03%	12,473
Jan 30, 2025	50.20	50.28	50.20	50.28	50.13	0.16%	5,325
Jan 29, 2025	50.18	50.24	50.16	50.20	50.05	0.05%	14,402
Jan 28, 2025	50.14	50.20	50.14	50.17	50.02	0.02%	11,140
Jan 27, 2025	50.10	50.19	50.06	50.16	50.01	0.18%	19,959
Jan 24, 2025	50.08	50.08	50.02	50.07	49.92	0.03%	4,628
Jan 23, 2025	50.11	50.12	50.05	50.06	49.91	-0.05%	9,028
Jan 22, 2025	50.10	50.10	50.05	50.08	49.93	0.08%	11,782
Jan 21, 2025	49.91	50.08	49.91	50.04	49.89	0.30%	13,717
Jan 17, 2025	49.91	49.99	49.87	49.89	49.74	-0.03%	7,555
Jan 16, 2025	49.80	49.96	49.80	49.90	49.75	0.08%	28,423
Jan 15, 2025	49.82	49.90	49.80	49.86	49.71	0.26%	10,151
Jan 14, 2025	49.76	49.78	49.72	49.73	49.58	0.02%	33,369
Jan 13, 2025	49.80	49.85	49.72	49.72	49.57	-0.30%	36,319
Jan 10, 2025	49.97	49.97	49.84	49.87	49.72	-0.30%	11,980
Jan 8, 2025	50.12	50.12	49.98	50.02	49.87	-0.28%	20,311
Jan 7, 2025	50.22	50.22	50.15	50.16	50.01	-0.08%	9,083
Jan 6, 2025	50.16	50.23	50.15	50.20	50.05	0.08%	13,048
Jan 3, 2025	50.19	50.23	50.16	50.16	50.01	0.04%	5,301
Jan 2, 2025	50.12	50.20	50.12	50.14	49.99	0.14%	13,126
Dec 31, 2024	50.06	50.11	50.05	50.07	49.92	-0.31%	15,197
Dec 30, 2024	50.18	50.25	50.14	50.23	49.93	0.17%	42,949
Dec 27, 2024	50.19	50.19	50.09	50.14	49.85	-0.14%	35,337
Dec 26, 2024	50.13	50.24	50.08	50.21	49.92	0.18%	41,618
Dec 24, 2024	50.14	50.15	50.10	50.12	49.83	-0.01%	7,451
Dec 23, 2024	50.10	50.16	50.10	50.13	49.83	0.08%	44,684
Dec 20, 2024	49.95	50.12	49.95	50.09	49.79	0.13%	19,586
Dec 19, 2024	50.22	50.23	49.94	50.02	49.73	-0.58%	30,052
Dec 18, 2024	50.39	50.40	50.31	50.31	50.02	-0.35%	10,232
Dec 17, 2024	50.52	50.52	50.48	50.49	50.19	-0.05%	17,563
Dec 16, 2024	50.50	50.56	50.50	50.51	50.22	-0.01%	13,004
Dec 13, 2024	50.66	50.66	50.51	50.52	50.22	-0.07%	6,899
Dec 12, 2024	50.78	50.80	50.55	50.55	50.26	-0.42%	14,437
Dec 11, 2024	50.87	50.87	50.76	50.76	50.47	-0.17%	14,438
Dec 10, 2024	50.89	50.90	50.84	50.85	50.55	-0.07%	7,348
Dec 9, 2024	50.92	50.96	50.88	50.89	50.59	-0.02%	22,651
Dec 6, 2024	50.92	50.92	50.87	50.90	50.60	0.07%	6,272
Dec 5, 2024	50.82	50.89	50.82	50.86	50.56	-0.08%	22,194
Dec 4, 2024	50.84	50.90	50.83	50.90	50.60	0.09%	17,845
Dec 3, 2024	50.82	50.88	50.81	50.86	50.56	0.06%	14,704
Dec 2, 2024	50.79	50.84	50.79	50.83	50.53	-0.08%	19,077
Nov 29, 2024	50.85	51.00	50.84	50.87	50.42	0.02%	4,396
Nov 27, 2024	50.81	50.91	50.78	50.86	50.41	0.21%	28,811
Nov 26, 2024	50.66	50.75	50.66	50.75	50.30	0.15%	8,568
Nov 25, 2024	50.57	50.69	50.57	50.68	50.23	0.25%	6,482
Nov 22, 2024	50.49	50.56	50.48	50.55	50.11	-0.22%	9,746
Nov 21, 2024	50.55	50.66	50.50	50.66	50.21	0.27%	15,611
Nov 20, 2024	50.55	50.55	50.50	50.53	50.08	-0.03%	17,714
Nov 19, 2024	50.44	50.54	50.44	50.54	50.10	0.12%	9,513
Nov 18, 2024	50.45	50.48	50.44	50.48	50.04	0.12%	18,919
Nov 15, 2024	50.33	50.43	50.33	50.42	49.98	0.02%	16,834
Nov 14, 2024	50.38	50.44	50.36	50.41	49.97	0.03%	19,643
Nov 13, 2024	50.51	50.51	50.40	50.40	49.95	0.05%	8,175
Nov 12, 2024	50.33	50.40	50.31	50.37	49.93	-0.06%	25,354
Nov 11, 2024	50.36	50.40	50.30	50.40	49.96	0.11%	14,686
Nov 8, 2024	50.13	50.37	50.13	50.35	49.90	0.49%	21,417
Nov 7, 2024	49.95	50.10	49.95	50.10	49.66	0.51%	21,672
Nov 6, 2024	49.83	49.88	49.81	49.85	49.41	-1.04%	20,504
Nov 5, 2024	50.35	50.39	50.31	50.37	49.93	0.11%	16,748
Nov 4, 2024	50.27	50.35	50.27	50.32	49.87	0.11%	16,007
Nov 1, 2024	50.39	50.39	50.25	50.26	49.82	-0.20%	150,150
Oct 31, 2024	50.39	50.39	50.36	50.36	49.77	-0.10%	8,911
Oct 30, 2024	50.35	50.47	50.33	50.41	49.82	0.13%	18,998
Oct 29, 2024	50.44	50.44	50.34	50.35	49.75	-0.21%	8,177
Oct 28, 2024	50.40	50.50	50.38	50.45	49.85	0.08%	10,948
Oct 25, 2024	50.30	50.43	50.30	50.41	49.82	0.20%	9,534
Oct 24, 2024	50.26	50.31	50.26	50.31	49.72	0.08%	32,318
Oct 23, 2024	50.55	50.55	50.22	50.27	49.68	-0.63%	35,960
Oct 22, 2024	50.73	50.73	50.59	50.59	49.99	-0.24%	6,774
Oct 21, 2024	50.77	50.82	50.71	50.71	50.11	-0.20%	10,809
Oct 18, 2024	50.79	50.84	50.79	50.81	50.21	-0.04%	3,152
Oct 17, 2024	50.81	50.85	50.81	50.83	50.23	-0.06%	7,458
Oct 16, 2024	50.80	50.86	50.79	50.86	50.26	0.14%	9,249
Oct 15, 2024	50.72	50.82	50.70	50.79	50.19	0.18%	10,767
Oct 14, 2024	50.69	50.71	50.65	50.70	50.10	-0.03%	9,135
Oct 11, 2024	50.69	50.77	50.69	50.72	50.12	-0.03%	7,910
Oct 10, 2024	50.67	50.73	50.67	50.73	50.13	-0.10%	14,421
Oct 9, 2024	50.74	50.78	50.72	50.78	50.18	-0.02%	16,449
Oct 8, 2024	50.73	50.81	50.73	50.79	50.19	-0.06%	16,443
Oct 7, 2024	50.86	50.89	50.80	50.82	50.22	-0.10%	29,755
Oct 4, 2024	50.96	50.98	50.87	50.87	50.27	-0.37%	13,921