JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	45.79	45.81	45.77	45.81	45.81	0.13%	672,970
Jan 16, 2025	45.66	45.75	45.65	45.75	45.75	0.20%	569,623
Jan 15, 2025	45.67	45.67	45.60	45.66	45.66	0.31%	411,148
Jan 14, 2025	45.44	45.52	45.44	45.52	45.52	0.07%	480,921
Jan 13, 2025	45.50	45.50	45.44	45.49	45.49	0.07%	617,566
Jan 10, 2025	45.75	45.75	45.41	45.46	45.46	-0.31%	832,471
Jan 8, 2025	45.74	45.74	45.60	45.60	45.60	-0.11%	821,580
Jan 7, 2025	45.70	45.70	45.62	45.65	45.65	-0.02%	248,723
Jan 6, 2025	45.70	45.70	45.64	45.66	45.66	0.02%	852,083
Jan 3, 2025	45.64	45.66	45.62	45.65	45.65	0.02%	649,352
Jan 2, 2025	45.66	45.66	45.60	45.64	45.64	0.04%	237,082
Dec 31, 2024	45.61	45.62	45.57	45.62	45.62	-0.44%	432,082
Dec 30, 2024	45.79	45.82	45.77	45.82	45.59	0.11%	396,529
Dec 27, 2024	45.75	45.84	45.73	45.77	45.54	-0.09%	281,333
Dec 26, 2024	45.76	45.84	45.71	45.81	45.58	0.13%	355,271
Dec 24, 2024	45.70	45.75	45.65	45.75	45.52	-0.54%	181,194
Dec 23, 2024	45.73	46.00	45.70	46.00	45.77	0.55%	656,216
Dec 20, 2024	45.69	45.75	45.67	45.75	45.52	0.13%	371,829
Dec 19, 2024	45.69	45.71	45.65	45.69	45.46	-0.02%	416,096
Dec 18, 2024	45.84	45.85	45.68	45.70	45.47	-0.31%	315,080
Dec 17, 2024	45.81	45.85	45.81	45.84	45.61	0.02%	762,722
Dec 16, 2024	45.83	45.84	45.81	45.83	45.60	0.02%	250,959
Dec 13, 2024	45.88	45.88	45.79	45.82	45.59	-0.13%	343,046
Dec 12, 2024	45.89	45.91	45.84	45.88	45.65	-0.02%	357,930
Dec 11, 2024	45.95	45.95	45.85	45.89	45.66	-0.04%	714,434
Dec 10, 2024	45.89	45.95	45.87	45.91	45.68	-	277,450
Dec 9, 2024	45.91	45.93	45.90	45.91	45.68	0.04%	338,680
Dec 6, 2024	45.88	45.90	45.86	45.89	45.66	0.04%	270,119
Dec 5, 2024	45.84	45.87	45.81	45.87	45.64	0.11%	427,673
Dec 4, 2024	45.82	45.84	45.76	45.82	45.59	0.13%	410,563
Dec 3, 2024	45.79	45.79	45.76	45.76	45.53	0.04%	450,164
Dec 2, 2024	45.95	45.95	45.71	45.74	45.51	-0.46%	545,977
Nov 29, 2024	45.92	45.95	45.92	45.95	45.50	0.09%	131,195
Nov 27, 2024	45.87	45.92	45.85	45.91	45.46	0.13%	248,195
Nov 26, 2024	45.84	45.88	45.81	45.85	45.40	0.02%	276,840
Nov 25, 2024	45.82	45.84	45.76	45.84	45.39	0.22%	262,350
Nov 22, 2024	45.78	45.78	45.69	45.74	45.29	-0.02%	229,095
Nov 21, 2024	45.80	45.80	45.72	45.75	45.30	0.04%	365,015
Nov 20, 2024	45.77	45.77	45.69	45.73	45.28	-	235,516
Nov 19, 2024	45.71	45.73	45.69	45.73	45.28	0.09%	442,602
Nov 18, 2024	45.67	45.69	45.63	45.69	45.24	0.09%	480,479
Nov 15, 2024	45.67	45.69	45.59	45.65	45.20	-0.04%	1,377,498
Nov 14, 2024	45.69	45.70	45.62	45.67	45.22	-0.02%	332,896
Nov 13, 2024	45.67	45.69	45.64	45.68	45.23	0.09%	234,171
Nov 12, 2024	45.67	45.72	45.63	45.64	45.19	-0.15%	560,273
Nov 11, 2024	45.68	45.71	45.65	45.71	45.26	-0.04%	186,257
Nov 8, 2024	45.74	45.76	45.71	45.73	45.28	-0.04%	243,678
Nov 7, 2024	45.65	45.77	45.65	45.75	45.30	0.28%	394,056
Nov 6, 2024	45.59	45.65	45.56	45.62	45.17	-0.07%	309,902
Nov 5, 2024	45.62	45.66	45.58	45.65	45.20	0.04%	194,319
Nov 4, 2024	45.66	45.67	45.62	45.63	45.18	0.07%	225,708
Nov 1, 2024	45.63	45.66	45.56	45.60	45.15	-0.59%	344,840
Oct 31, 2024	45.82	45.87	45.81	45.87	45.19	-0.02%	317,034
Oct 30, 2024	45.90	45.95	45.86	45.88	45.20	-0.09%	182,820
Oct 29, 2024	45.84	45.92	45.82	45.92	45.24	0.02%	194,774
Oct 28, 2024	45.91	45.94	45.87	45.91	45.23	0.02%	197,200
Oct 25, 2024	45.93	45.94	45.87	45.90	45.22	-0.09%	362,211
Oct 24, 2024	45.90	45.94	45.87	45.94	45.26	0.09%	340,248
Oct 23, 2024	45.90	45.92	45.86	45.90	45.22	-0.22%	267,326
Oct 22, 2024	45.98	46.00	45.91	46.00	45.32	-	281,121
Oct 21, 2024	46.03	46.04	45.97	46.00	45.32	-0.13%	296,980
Oct 18, 2024	46.02	46.06	46.00	46.06	45.38	-	285,386
Oct 17, 2024	46.03	46.06	46.01	46.06	45.38	0.02%	1,481,018
Oct 16, 2024	46.03	46.06	46.01	46.05	45.37	0.09%	186,638
Oct 15, 2024	46.00	46.04	45.99	46.01	45.33	0.07%	252,598
Oct 14, 2024	45.98	45.99	45.92	45.98	45.30	0.02%	188,673
Oct 11, 2024	45.94	45.98	45.94	45.97	45.29	-0.02%	233,760
Oct 10, 2024	45.91	45.98	45.89	45.98	45.30	0.11%	359,155
Oct 9, 2024	45.91	45.95	45.91	45.93	45.25	-0.02%	224,364
Oct 8, 2024	45.90	45.95	45.90	45.94	45.26	-	243,340
Oct 7, 2024	45.93	45.96	45.90	45.94	45.26	-0.20%	391,586
Oct 4, 2024	46.03	46.06	45.96	46.03	45.35	-0.26%	267,977
Oct 3, 2024	46.14	46.16	46.08	46.15	45.47	-0.04%	434,223
Oct 2, 2024	46.14	46.18	46.13	46.17	45.49	-0.17%	208,261
Oct 1, 2024	46.12	46.25	46.12	46.25	45.57	-0.30%	263,205
Sep 30, 2024	46.36	46.41	46.34	46.39	45.48	-	1,127,824
Sep 27, 2024	46.35	46.40	46.31	46.39	45.48	0.09%	339,683
Sep 26, 2024	46.39	46.39	46.29	46.35	45.44	-0.06%	214,982
Sep 25, 2024	46.33	46.43	46.32	46.38	45.47	0.06%	618,401
Sep 24, 2024	46.33	46.38	46.31	46.35	45.44	-0.02%	204,787
Sep 23, 2024	46.32	46.36	46.29	46.36	45.45	-	220,731
Sep 20, 2024	46.26	46.36	46.26	46.36	45.45	-	161,601
Sep 19, 2024	46.28	46.36	46.27	46.36	45.45	0.24%	293,261
Sep 18, 2024	46.21	46.31	46.19	46.25	45.34	-0.02%	250,135
Sep 17, 2024	46.21	46.26	46.21	46.26	45.35	0.09%	324,581
Sep 16, 2024	46.19	46.24	46.17	46.22	45.31	0.15%	307,546
Sep 13, 2024	46.13	46.18	46.13	46.15	45.24	0.09%	339,731
Sep 12, 2024	46.07	46.14	46.05	46.11	45.20	0.02%	351,180
Sep 11, 2024	46.06	46.14	46.05	46.10	45.19	0.07%	313,237
Sep 10, 2024	46.09	46.10	46.05	46.07	45.17	-0.04%	245,661
Sep 9, 2024	46.03	46.09	46.03	46.09	45.18	0.09%	305,943
Sep 6, 2024	45.98	46.07	45.96	46.05	45.15	0.09%	263,238
Sep 5, 2024	45.99	46.02	45.95	46.01	45.11	0.13%	229,332
Sep 4, 2024	45.88	45.96	45.88	45.95	45.05	0.13%	253,678
Sep 3, 2024	45.92	45.92	45.86	45.89	44.99	-0.50%	281,055
Aug 30, 2024	46.09	46.13	46.06	46.12	44.99	0.07%	314,733
Aug 29, 2024	46.10	46.13	46.08	46.09	44.96	-0.15%	587,932
Aug 28, 2024	46.11	46.16	46.10	46.16	45.03	0.11%	201,990
Aug 27, 2024	46.07	46.13	46.06	46.11	44.98	0.11%	296,119
Aug 26, 2024	46.08	46.11	46.05	46.06	44.93	0.02%	175,525