JMSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	50.18	50.24	50.16	50.20	50.20	0.05%	14,402
Jan 28, 2025	50.14	50.20	50.14	50.17	50.17	0.02%	11,140
Jan 27, 2025	50.10	50.19	50.06	50.16	50.16	0.18%	19,959
Jan 24, 2025	50.08	50.08	50.02	50.07	50.07	0.03%	4,628
Jan 23, 2025	50.11	50.12	50.05	50.06	50.06	-0.05%	9,028
Jan 22, 2025	50.10	50.10	50.05	50.08	50.08	0.08%	11,782
Jan 21, 2025	49.91	50.08	49.91	50.04	50.04	0.30%	13,717
Jan 17, 2025	49.91	49.99	49.87	49.89	49.89	-0.03%	7,555
Jan 16, 2025	49.80	49.96	49.80	49.90	49.90	0.08%	28,423
Jan 15, 2025	49.82	49.90	49.80	49.86	49.86	0.26%	10,151
Jan 14, 2025	49.76	49.78	49.72	49.73	49.73	0.02%	33,369
Jan 13, 2025	49.80	49.85	49.72	49.72	49.72	-0.30%	36,319
Jan 10, 2025	49.97	49.97	49.84	49.87	49.87	-0.30%	11,980
Jan 8, 2025	50.12	50.12	49.98	50.02	50.02	-0.28%	20,311
Jan 7, 2025	50.22	50.22	50.15	50.16	50.16	-0.08%	9,083
Jan 6, 2025	50.16	50.23	50.15	50.20	50.20	0.08%	13,048
Jan 3, 2025	50.19	50.23	50.16	50.16	50.16	0.04%	5,301
Jan 2, 2025	50.12	50.20	50.12	50.14	50.14	0.14%	13,126
Dec 31, 2024	50.06	50.11	50.05	50.07	50.07	-0.31%	15,197
Dec 30, 2024	50.18	50.25	50.14	50.23	50.08	0.17%	42,949
Dec 27, 2024	50.19	50.19	50.09	50.14	49.99	-0.14%	35,337
Dec 26, 2024	50.13	50.24	50.08	50.21	50.06	0.18%	41,618
Dec 24, 2024	50.14	50.15	50.10	50.12	49.97	-0.01%	7,451
Dec 23, 2024	50.10	50.16	50.10	50.13	49.98	0.08%	44,684
Dec 20, 2024	49.95	50.12	49.95	50.09	49.94	0.13%	19,586
Dec 19, 2024	50.22	50.23	49.94	50.02	49.88	-0.58%	30,052
Dec 18, 2024	50.39	50.40	50.31	50.31	50.16	-0.35%	10,232
Dec 17, 2024	50.52	50.52	50.48	50.49	50.34	-0.05%	17,563
Dec 16, 2024	50.50	50.56	50.50	50.51	50.36	-0.01%	13,004
Dec 13, 2024	50.66	50.66	50.51	50.52	50.37	-0.07%	6,899
Dec 12, 2024	50.78	50.80	50.55	50.55	50.40	-0.42%	14,437
Dec 11, 2024	50.87	50.87	50.76	50.76	50.61	-0.17%	14,438
Dec 10, 2024	50.89	50.90	50.84	50.85	50.70	-0.07%	7,348
Dec 9, 2024	50.92	50.96	50.88	50.89	50.74	-0.02%	22,651
Dec 6, 2024	50.92	50.92	50.87	50.90	50.75	0.07%	6,272
Dec 5, 2024	50.82	50.89	50.82	50.86	50.71	-0.08%	22,194
Dec 4, 2024	50.84	50.90	50.83	50.90	50.75	0.09%	17,845
Dec 3, 2024	50.82	50.88	50.81	50.86	50.71	0.06%	14,704
Dec 2, 2024	50.79	50.84	50.79	50.83	50.68	-0.08%	19,077
Nov 29, 2024	50.85	51.00	50.84	50.87	50.57	0.02%	4,396
Nov 27, 2024	50.81	50.91	50.78	50.86	50.56	0.21%	28,811
Nov 26, 2024	50.66	50.75	50.66	50.75	50.45	0.15%	8,568
Nov 25, 2024	50.57	50.69	50.57	50.68	50.38	0.25%	6,482
Nov 22, 2024	50.49	50.56	50.48	50.55	50.25	-0.22%	9,746
Nov 21, 2024	50.55	50.66	50.50	50.66	50.36	0.27%	15,611
Nov 20, 2024	50.55	50.55	50.50	50.53	50.23	-0.03%	17,714
Nov 19, 2024	50.44	50.54	50.44	50.54	50.24	0.12%	9,513
Nov 18, 2024	50.45	50.48	50.44	50.48	50.18	0.12%	18,919
Nov 15, 2024	50.33	50.43	50.33	50.42	50.12	0.02%	16,834
Nov 14, 2024	50.38	50.44	50.36	50.41	50.11	0.03%	19,643
Nov 13, 2024	50.51	50.51	50.40	50.40	50.10	0.05%	8,175
Nov 12, 2024	50.33	50.40	50.31	50.37	50.07	-0.06%	25,354
Nov 11, 2024	50.36	50.40	50.30	50.40	50.10	0.11%	14,686
Nov 8, 2024	50.13	50.37	50.13	50.35	50.05	0.49%	21,417
Nov 7, 2024	49.95	50.10	49.95	50.10	49.81	0.51%	21,672
Nov 6, 2024	49.83	49.88	49.81	49.85	49.55	-1.04%	20,504
Nov 5, 2024	50.35	50.39	50.31	50.37	50.07	0.11%	16,748
Nov 4, 2024	50.27	50.35	50.27	50.32	50.02	0.11%	16,007
Nov 1, 2024	50.39	50.39	50.25	50.26	49.96	-0.20%	150,150
Oct 31, 2024	50.39	50.39	50.36	50.36	49.91	-0.10%	8,911
Oct 30, 2024	50.35	50.47	50.33	50.41	49.96	0.13%	18,998
Oct 29, 2024	50.44	50.44	50.34	50.35	49.90	-0.21%	8,177
Oct 28, 2024	50.40	50.50	50.38	50.45	50.00	0.08%	10,948
Oct 25, 2024	50.30	50.43	50.30	50.41	49.96	0.20%	9,534
Oct 24, 2024	50.26	50.31	50.26	50.31	49.86	0.08%	32,318
Oct 23, 2024	50.55	50.55	50.22	50.27	49.82	-0.63%	35,960
Oct 22, 2024	50.73	50.73	50.59	50.59	50.14	-0.24%	6,774
Oct 21, 2024	50.77	50.82	50.71	50.71	50.26	-0.20%	10,809
Oct 18, 2024	50.79	50.84	50.79	50.81	50.36	-0.04%	3,152
Oct 17, 2024	50.81	50.85	50.81	50.83	50.38	-0.06%	7,458
Oct 16, 2024	50.80	50.86	50.79	50.86	50.41	0.14%	9,249
Oct 15, 2024	50.72	50.82	50.70	50.79	50.34	0.18%	10,767
Oct 14, 2024	50.69	50.71	50.65	50.70	50.25	-0.03%	9,135
Oct 11, 2024	50.69	50.77	50.69	50.72	50.26	-0.03%	7,910
Oct 10, 2024	50.67	50.73	50.67	50.73	50.28	-0.10%	14,421
Oct 9, 2024	50.74	50.78	50.72	50.78	50.33	-0.02%	16,449
Oct 8, 2024	50.73	50.81	50.73	50.79	50.34	-0.06%	16,443
Oct 7, 2024	50.86	50.89	50.80	50.82	50.37	-0.10%	29,755
Oct 4, 2024	50.96	50.98	50.87	50.87	50.42	-0.37%	13,921
Oct 3, 2024	51.07	51.09	51.01	51.06	50.61	0.08%	28,219
Oct 2, 2024	51.01	51.04	50.96	51.02	50.57	-0.06%	13,153
Oct 1, 2024	51.05	51.13	51.05	51.05	50.60	0.04%	6,661
Sep 30, 2024	51.13	51.15	50.97	51.03	50.42	-0.12%	40,644
Sep 27, 2024	51.02	51.14	51.02	51.09	50.48	0.08%	17,236
Sep 26, 2024	51.06	51.06	51.02	51.05	50.44	0.02%	4,398
Sep 25, 2024	51.07	51.07	51.04	51.04	50.43	-0.06%	2,435
Sep 24, 2024	51.06	51.07	51.04	51.07	50.46	0.04%	9,688
Sep 23, 2024	51.07	51.07	51.00	51.05	50.44	0.07%	8,767
Sep 20, 2024	51.04	51.05	50.99	51.02	50.41	-0.05%	23,075
Sep 19, 2024	51.06	51.10	51.04	51.04	50.44	-0.09%	5,579
Sep 18, 2024	51.08	51.13	51.06	51.09	50.48	0.05%	17,641
Sep 17, 2024	51.04	51.12	51.04	51.06	50.45	-0.09%	22,043
Sep 16, 2024	51.02	51.13	51.02	51.11	50.50	0.21%	37,140
Sep 13, 2024	51.03	51.03	50.97	51.00	50.39	-0.04%	3,353
Sep 12, 2024	51.03	51.05	50.98	51.02	50.41	0.17%	16,246
Sep 11, 2024	50.91	50.96	50.91	50.93	50.33	0.04%	6,225
Sep 10, 2024	50.85	50.91	50.85	50.91	50.31	0.05%	4,811
Sep 9, 2024	50.90	50.91	50.86	50.89	50.28	0.05%	4,600
Sep 6, 2024	50.81	50.89	50.80	50.86	50.26	0.16%	6,286
Sep 5, 2024	50.76	50.82	50.72	50.78	50.18	0.15%	4,077