JPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	56.01	56.14	55.97	56.10	56.10	0.20%	12,646
Jun 5, 2025	56.13	56.13	55.85	55.99	55.99	0.34%	12,055
Jun 4, 2025	55.84	55.91	55.73	55.80	55.80	0.31%	9,529
Jun 3, 2025	55.51	55.66	55.41	55.63	55.63	0.37%	12,127
Jun 2, 2025	55.30	55.45	55.23	55.42	55.42	0.25%	10,954
May 30, 2025	55.47	55.47	54.99	55.28	55.28	-0.99%	9,457
May 29, 2025	56.03	56.03	55.75	55.83	55.83	0.13%	8,721
May 28, 2025	55.92	55.94	55.60	55.76	55.76	-0.52%	10,602
May 27, 2025	56.04	56.18	55.97	56.05	56.05	-0.14%	20,044
May 23, 2025	55.64	56.16	55.64	56.13	56.13	0.36%	8,711
May 22, 2025	55.99	56.04	55.78	55.93	55.93	-0.11%	46,759
May 21, 2025	56.24	56.35	55.93	55.99	55.99	-0.28%	18,528
May 20, 2025	56.10	56.18	55.59	56.15	56.15	-0.12%	15,484
May 19, 2025	55.76	56.23	55.76	56.22	56.22	0.73%	40,339
May 16, 2025	55.66	55.81	55.62	55.81	55.81	-0.01%	10,160
May 15, 2025	55.91	55.91	55.70	55.81	55.81	0.29%	11,992
May 14, 2025	55.92	55.92	55.52	55.65	55.65	-0.03%	17,586
May 13, 2025	55.28	55.77	55.28	55.67	55.67	0.66%	13,347
May 12, 2025	55.30	55.35	55.13	55.30	55.30	1.06%	13,453
May 9, 2025	54.80	54.92	54.70	54.72	54.72	0.81%	16,428
May 8, 2025	54.51	54.52	54.27	54.28	54.28	0.20%	15,725
May 7, 2025	54.29	54.38	54.08	54.17	54.17	-0.58%	30,574
May 6, 2025	54.63	54.63	54.24	54.49	54.49	-0.12%	14,442
May 5, 2025	54.89	54.90	54.55	54.56	54.56	0.26%	15,747
May 2, 2025	54.40	54.46	54.22	54.42	54.42	1.81%	17,209
May 1, 2025	53.52	53.58	53.37	53.45	53.45	-0.32%	14,927
Apr 30, 2025	53.37	53.62	53.23	53.62	53.62	0.25%	16,945
Apr 29, 2025	53.45	53.60	53.44	53.49	53.49	-0.06%	10,052
Apr 28, 2025	53.46	53.57	53.31	53.52	53.52	0.49%	16,962
Apr 25, 2025	53.17	53.31	53.08	53.26	53.26	-0.39%	17,986
Apr 24, 2025	53.01	53.52	53.01	53.47	53.47	1.29%	15,406
Apr 23, 2025	52.81	53.11	52.68	52.79	52.79	0.55%	15,426
Apr 22, 2025	52.17	52.79	52.17	52.49	52.49	1.09%	13,675
Apr 21, 2025	52.03	52.10	51.72	51.93	51.93	0.02%	31,922
Apr 17, 2025	51.86	52.11	51.79	51.92	51.92	0.66%	9,746
Apr 16, 2025	51.79	51.85	51.41	51.58	51.58	-0.28%	29,648
Apr 15, 2025	51.94	51.96	51.70	51.72	51.72	-	10,142
Apr 14, 2025	51.39	51.83	51.39	51.73	51.73	1.04%	19,910
Apr 11, 2025	50.57	51.32	50.57	51.19	51.19	1.72%	31,714
Apr 10, 2025	50.44	50.70	49.87	50.33	50.33	-1.02%	72,686
Apr 9, 2025	48.32	50.96	48.32	50.85	50.85	5.04%	40,518
Apr 8, 2025	49.53	49.66	48.15	48.41	48.41	-0.48%	63,332
Apr 7, 2025	47.92	49.48	47.92	48.64	48.64	-3.06%	190,502
Apr 4, 2025	51.17	51.17	49.96	50.18	50.18	-4.24%	24,419
Apr 3, 2025	52.44	52.71	52.40	52.40	52.40	-1.02%	13,802
Apr 2, 2025	52.85	53.01	52.85	52.94	52.94	-0.08%	7,473
Apr 1, 2025	52.68	53.03	52.64	52.99	52.99	0.50%	12,961
Mar 31, 2025	52.47	52.75	52.39	52.72	52.72	-0.19%	14,546
Mar 28, 2025	53.07	53.15	52.70	52.82	52.82	-0.76%	14,720
Mar 27, 2025	53.13	53.30	53.11	53.23	53.23	0.27%	8,916