JPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	64.81	64.90	64.61	64.73	64.73	-0.05%	8,615
May 28, 2026	64.40	64.89	64.29	64.76	64.76	-0.15%	10,156
May 27, 2026	64.88	65.01	64.74	64.85	64.85	-0.03%	15,170
May 26, 2026	64.77	64.89	64.66	64.87	64.87	1.09%	11,446
May 22, 2026	64.16	64.32	64.11	64.17	64.17	0.27%	5,634
May 21, 2026	63.94	64.18	63.62	64.00	64.00	-0.79%	17,329
May 20, 2026	63.91	64.55	63.78	64.51	64.51	1.34%	6,785
May 19, 2026	63.55	63.93	63.48	63.66	63.66	-0.73%	11,350
May 18, 2026	64.15	64.22	63.79	64.13	64.13	-	14,051
May 15, 2026	64.15	64.23	64.00	64.13	64.13	-1.97%	14,208
May 14, 2026	65.40	65.57	65.35	65.42	65.42	-0.11%	9,408
May 13, 2026	65.32	65.82	65.32	65.49	65.49	-0.20%	46,571
May 12, 2026	65.63	65.68	65.28	65.63	65.63	-1.21%	45,083
May 11, 2026	66.52	66.59	66.28	66.43	66.43	-0.01%	23,442
May 8, 2026	66.43	66.63	66.34	66.43	66.43	0.79%	16,643
May 7, 2026	66.58	66.58	65.88	65.91	65.91	-0.90%	8,287
May 6, 2026	66.20	66.53	66.11	66.51	66.51	2.06%	12,154
May 5, 2026	64.98	65.28	64.93	65.17	65.17	1.36%	8,246
May 4, 2026	64.75	64.86	64.21	64.30	64.29	-0.84%	16,595
May 1, 2026	64.80	65.07	64.80	64.84	64.84	-0.06%	17,112
Apr 30, 2026	64.46	64.88	64.28	64.88	64.88	1.13%	31,546
Apr 29, 2026	64.49	64.49	64.04	64.15	64.15	-0.73%	9,409
Apr 28, 2026	64.61	64.69	64.46	64.62	64.62	-0.51%	7,565
Apr 27, 2026	65.29	65.29	64.93	64.95	64.95	-0.49%	32,786
Apr 24, 2026	65.05	65.32	65.03	65.27	65.27	0.71%	13,219
Apr 23, 2026	65.20	65.39	64.58	64.81	64.81	-1.24%	16,608
Apr 22, 2026	65.64	65.72	65.46	65.62	65.62	0.52%	14,628
Apr 21, 2026	66.13	66.14	65.25	65.28	65.28	-1.32%	7,642
Apr 20, 2026	66.16	66.23	65.90	66.15	66.15	-0.66%	14,023
Apr 17, 2026	66.64	66.90	66.49	66.59	66.59	1.34%	10,894
Apr 16, 2026	65.68	65.71	65.42	65.71	65.71	-0.09%	13,480
Apr 15, 2026	65.75	65.88	65.54	65.77	65.77	-0.10%	9,627
Apr 14, 2026	65.67	65.95	65.67	65.84	65.83	0.73%	12,606
Apr 13, 2026	64.72	65.36	64.66	65.36	65.36	0.50%	8,214
Apr 10, 2026	65.09	65.35	64.98	65.04	65.04	0.41%	8,014
Apr 9, 2026	64.54	64.99	64.26	64.77	64.77	0.33%	11,491
Apr 8, 2026	64.73	64.73	64.22	64.56	64.56	3.33%	11,274
Apr 7, 2026	62.12	63.97	61.06	62.48	62.48	0.21%	49,568
Apr 6, 2026	62.29	62.55	62.23	62.35	62.35	0.07%	13,992
Apr 2, 2026	61.70	62.53	61.55	62.31	62.31	-0.17%	11,228
Apr 1, 2026	62.29	62.70	62.25	62.41	62.41	0.46%	9,293
Mar 31, 2026	61.00	62.13	60.97	62.13	62.13	3.07%	15,996
Mar 30, 2026	60.73	60.73	60.13	60.28	60.28	0.18%	8,551
Mar 27, 2026	60.39	60.61	60.13	60.17	60.17	-0.56%	19,299
Mar 26, 2026	61.22	61.33	60.49	60.51	60.51	-2.25%	14,308
Mar 25, 2026	61.70	62.03	61.58	61.90	61.90	1.89%	31,315
Mar 24, 2026	60.28	60.93	60.28	60.75	60.75	-0.81%	224,563
Mar 23, 2026	60.95	61.70	60.93	61.51	61.25	2.13%	27,663
Mar 20, 2026	61.33	61.41	60.04	60.23	59.97	-2.48%	116,004
Mar 19, 2026	61.25	61.85	61.25	61.76	61.50	-0.42%	292,319