JPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	66.99	67.02	66.75	66.77	66.77	0.31%	11,292
Sep 10, 2026	66.57	66.75	66.47	66.57	66.57	-0.93%	17,526
Sep 9, 2026	67.47	67.53	67.19	67.19	67.19	-0.18%	12,495
Sep 8, 2026	67.26	67.52	67.21	67.31	67.31	0.13%	13,186
Sep 4, 2026	67.00	67.32	67.00	67.22	67.22	0.27%	13,067
Sep 3, 2026	67.00	67.04	66.90	67.04	67.04	0.69%	14,141
Sep 2, 2026	66.28	66.63	66.28	66.58	66.58	0.62%	12,044
Sep 1, 2026	66.23	66.69	66.07	66.17	66.17	-0.17%	72,224
Aug 31, 2026	66.46	66.46	66.18	66.29	66.28	-0.07%	5,032
Aug 28, 2026	66.72	66.73	66.19	66.33	66.33	-0.27%	5,726
Aug 27, 2026	66.47	66.57	66.42	66.51	66.51	-0.01%	7,748
Aug 26, 2026	66.69	66.72	66.52	66.52	66.52	-0.22%	4,994
Aug 25, 2026	66.31	66.69	66.31	66.66	66.66	0.81%	8,458
Aug 24, 2026	66.00	66.22	66.00	66.13	66.12	-0.09%	24,731
Aug 21, 2026	66.03	66.22	66.03	66.19	66.19	1.14%	6,167
Aug 20, 2026	65.25	65.60	65.25	65.44	65.44	-0.11%	16,255
Aug 19, 2026	65.55	65.71	65.49	65.51	65.51	1.09%	7,452
Aug 18, 2026	65.08	65.15	64.81	64.81	64.81	-0.45%	10,600
Aug 17, 2026	65.33	65.34	65.05	65.11	65.11	0.24%	23,679
Aug 14, 2026	65.02	65.15	64.80	64.95	64.95	-0.20%	16,544
Aug 13, 2026	65.26	65.28	65.00	65.08	65.08	-0.28%	10,178
Aug 12, 2026	65.66	65.66	65.26	65.26	65.26	-	11,638
Aug 11, 2026	65.77	65.77	65.14	65.26	65.26	-0.73%	12,133
Aug 10, 2026	65.73	65.82	65.67	65.74	65.74	-0.22%	16,438
Aug 7, 2026	66.11	66.11	65.82	65.89	65.89	0.84%	8,317
Aug 6, 2026	65.36	65.56	65.29	65.34	65.34	-0.21%	8,145
Aug 5, 2026	65.65	65.78	65.48	65.48	65.48	-0.09%	30,217
Aug 4, 2026	65.34	65.65	65.34	65.54	65.54	0.74%	8,443
Aug 3, 2026	64.79	65.05	64.79	65.05	65.05	0.44%	12,152
Jul 31, 2026	64.82	64.85	64.36	64.77	64.77	-0.09%	9,274
Jul 30, 2026	64.28	64.84	64.28	64.83	64.83	1.81%	12,853
Jul 29, 2026	63.85	64.32	63.65	63.68	63.68	-0.49%	9,140
Jul 28, 2026	63.81	64.15	63.70	64.00	64.00	-0.05%	12,088
Jul 27, 2026	64.05	64.06	63.78	64.03	64.03	0.83%	18,092
Jul 24, 2026	63.50	63.90	63.48	63.50	63.50	-0.12%	7,985
Jul 23, 2026	63.70	63.92	63.51	63.57	63.57	-1.01%	13,216
Jul 22, 2026	64.10	64.28	64.10	64.22	64.22	0.51%	8,509
Jul 21, 2026	63.54	63.93	63.54	63.89	63.89	0.77%	14,882
Jul 20, 2026	63.70	63.83	63.40	63.40	63.40	0.52%	12,879
Jul 17, 2026	62.73	63.10	62.61	63.07	63.07	-0.56%	7,044
Jul 16, 2026	63.48	63.60	63.36	63.43	63.43	-0.37%	7,003
Jul 15, 2026	63.57	63.76	63.30	63.67	63.67	0.26%	36,931
Jul 14, 2026	63.41	63.57	63.37	63.50	63.50	0.93%	4,542
Jul 13, 2026	63.33	63.41	62.89	62.91	62.91	-1.15%	11,110
Jul 10, 2026	63.54	63.67	63.49	63.65	63.64	1.12%	4,970
Jul 9, 2026	62.77	63.03	62.49	62.94	62.94	0.41%	14,692
Jul 8, 2026	62.62	62.75	62.34	62.68	62.68	-0.60%	12,399
Jul 7, 2026	63.32	63.38	62.95	63.06	63.06	-0.94%	16,650
Jul 6, 2026	63.36	63.69	63.36	63.66	63.66	1.46%	10,021
Jul 2, 2026	62.98	63.22	62.51	62.74	62.74	0.67%	18,164