JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	46.30	46.32	46.29	46.32	-	-0.55%	279,434
Feb 27, 2026	46.56	46.61	46.56	46.57	46.57	0.02%	1,530,981
Feb 26, 2026	46.57	46.57	46.54	46.56	46.56	0.04%	1,403,062
Feb 25, 2026	46.54	46.56	46.53	46.54	46.54	-0.02%	875,338
Feb 24, 2026	46.55	46.55	46.53	46.55	46.55	0.02%	1,225,839
Feb 23, 2026	46.52	46.55	46.52	46.54	46.54	0.02%	1,281,829
Feb 20, 2026	46.50	46.53	46.50	46.53	46.53	0.09%	881,150
Feb 19, 2026	46.48	46.51	46.48	46.49	46.49	-0.04%	1,200,764
Feb 18, 2026	46.49	46.51	46.48	46.51	46.51	0.02%	1,255,293
Feb 17, 2026	46.51	46.51	46.48	46.50	46.50	0.02%	1,587,385
Feb 13, 2026	46.46	46.50	46.46	46.49	46.49	0.09%	1,813,120
Feb 12, 2026	46.44	46.46	46.43	46.45	46.45	0.04%	1,358,313
Feb 11, 2026	46.43	46.44	46.41	46.43	46.43	-0.02%	1,325,748
Feb 10, 2026	46.46	46.46	46.43	46.44	46.44	0.06%	982,342
Feb 9, 2026	46.40	46.43	46.40	46.41	46.41	0.04%	2,136,235
Feb 6, 2026	46.39	46.40	46.36	46.39	46.39	0.06%	1,557,777
Feb 5, 2026	46.32	46.38	46.32	46.36	46.36	0.06%	1,386,355
Feb 4, 2026	46.33	46.33	46.31	46.33	46.33	-	1,597,328
Feb 3, 2026	46.31	46.33	46.30	46.33	46.33	0.09%	987,402
Feb 2, 2026	46.27	46.30	46.27	46.29	46.29	-0.42%	1,840,755
Jan 30, 2026	46.48	46.49	46.46	46.49	46.28	0.08%	1,137,570
Jan 29, 2026	46.45	46.46	46.43	46.45	46.25	-	1,108,159
Jan 28, 2026	46.44	46.45	46.42	46.45	46.25	0.06%	891,493
Jan 27, 2026	46.40	46.43	46.40	46.42	46.22	0.05%	1,472,944
Jan 26, 2026	46.40	46.41	46.39	46.40	46.19	0.05%	1,133,336
Jan 23, 2026	46.35	46.38	46.35	46.37	46.17	0.04%	1,302,390
Jan 22, 2026	46.37	46.37	46.34	46.35	46.15	-	2,365,247
Jan 21, 2026	46.33	46.35	46.31	46.35	46.15	0.09%	1,044,453
Jan 20, 2026	46.28	46.32	46.27	46.31	46.11	-0.11%	1,358,693
Jan 16, 2026	46.37	46.38	46.35	46.36	46.16	0.02%	1,155,814
Jan 15, 2026	46.39	46.39	46.35	46.35	46.15	-0.09%	1,468,243
Jan 14, 2026	46.37	46.39	46.36	46.39	46.19	0.06%	1,209,073
Jan 13, 2026	46.35	46.37	46.33	46.36	46.16	-	1,641,514
Jan 12, 2026	46.34	46.36	46.34	46.36	46.16	0.04%	9,959,657
Jan 9, 2026	46.34	46.38	46.34	46.34	46.14	-0.09%	1,620,955
Jan 8, 2026	46.38	46.39	46.36	46.38	46.18	-0.04%	2,197,415
Jan 7, 2026	46.37	46.41	46.37	46.40	46.20	0.09%	1,497,645
Jan 6, 2026	46.36	46.37	46.34	46.36	46.16	0.02%	1,140,104
Jan 5, 2026	46.33	46.36	46.31	46.35	46.15	0.17%	2,116,719
Jan 2, 2026	46.28	46.29	46.27	46.27	46.07	-0.04%	1,614,449
Dec 31, 2025	46.29	46.32	46.27	46.29	46.09	-0.49%	1,175,095
Dec 30, 2025	46.52	46.53	46.51	46.52	46.10	-	1,415,418
Dec 29, 2025	46.50	46.52	46.49	46.52	46.10	0.09%	849,776
Dec 26, 2025	46.47	46.49	46.46	46.48	46.06	0.02%	689,912
Dec 24, 2025	46.43	46.47	46.41	46.47	46.05	0.09%	589,753
Dec 23, 2025	46.40	46.43	46.39	46.43	46.01	-	879,468
Dec 22, 2025	46.44	46.48	46.43	46.43	46.01	-	906,582
Dec 19, 2025	46.44	46.45	46.43	46.43	46.01	-0.02%	1,111,100
Dec 18, 2025	46.43	46.44	46.38	46.44	46.02	0.10%	2,376,095
Dec 17, 2025	46.38	46.40	46.37	46.40	45.98	0.05%	1,017,510