JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.93	45.97	45.91	45.95	45.95	0.07%	498,538
Feb 20, 2025	45.90	45.93	45.90	45.92	45.92	0.04%	560,971
Feb 19, 2025	45.86	45.92	45.86	45.90	45.90	0.02%	745,515
Feb 18, 2025	45.95	45.95	45.87	45.89	45.89	-0.02%	672,115
Feb 14, 2025	45.87	45.90	45.84	45.90	45.90	0.22%	560,882
Feb 13, 2025	45.84	45.84	45.75	45.80	45.80	0.11%	457,600
Feb 12, 2025	45.74	45.79	45.71	45.75	45.75	-0.13%	559,539
Feb 11, 2025	45.80	45.82	45.79	45.81	45.81	-0.04%	899,495
Feb 10, 2025	46.00	46.00	45.82	45.83	45.83	0.04%	771,173
Feb 7, 2025	45.81	45.82	45.78	45.81	45.81	-0.11%	508,338
Feb 6, 2025	45.85	45.87	45.83	45.86	45.86	-0.07%	525,423
Feb 5, 2025	45.81	45.89	45.81	45.89	45.89	0.17%	1,159,675
Feb 4, 2025	45.79	45.81	45.75	45.81	45.81	0.13%	384,118
Feb 3, 2025	45.98	45.98	45.71	45.75	45.75	-0.57%	451,639
Jan 31, 2025	46.02	46.03	45.97	46.01	45.79	0.04%	380,362
Jan 30, 2025	46.00	46.02	45.96	45.99	45.77	0.07%	482,053
Jan 29, 2025	46.07	46.07	45.93	45.96	45.74	-0.02%	517,866
Jan 28, 2025	45.95	45.99	45.94	45.97	45.75	0.11%	474,665
Jan 27, 2025	46.04	46.04	45.89	45.92	45.70	0.15%	1,538,176
Jan 24, 2025	45.84	45.87	45.82	45.85	45.63	0.04%	574,474
Jan 23, 2025	45.80	45.84	45.79	45.83	45.61	-0.02%	678,041
Jan 22, 2025	45.90	45.90	45.81	45.84	45.62	-0.35%	954,188
Jan 21, 2025	45.89	46.00	45.82	46.00	45.78	0.41%	781,005
Jan 17, 2025	45.79	45.81	45.77	45.81	45.59	0.13%	672,970
Jan 16, 2025	45.66	45.75	45.65	45.75	45.53	0.20%	569,623
Jan 15, 2025	45.67	45.67	45.60	45.66	45.44	0.31%	411,148
Jan 14, 2025	45.44	45.52	45.44	45.52	45.30	0.07%	480,921
Jan 13, 2025	45.50	45.50	45.44	45.49	45.27	0.07%	617,566
Jan 10, 2025	45.75	45.75	45.41	45.46	45.24	-0.31%	832,471
Jan 8, 2025	45.74	45.74	45.60	45.60	45.38	-0.11%	821,580
Jan 7, 2025	45.70	45.70	45.62	45.65	45.43	-0.02%	248,723
Jan 6, 2025	45.70	45.70	45.64	45.66	45.44	0.02%	852,083
Jan 3, 2025	45.64	45.66	45.62	45.65	45.43	0.02%	649,352
Jan 2, 2025	45.66	45.66	45.60	45.64	45.42	0.04%	237,082
Dec 31, 2024	45.61	45.62	45.57	45.62	45.40	-0.44%	432,082
Dec 30, 2024	45.79	45.82	45.77	45.82	45.38	0.11%	396,529
Dec 27, 2024	45.75	45.84	45.73	45.77	45.33	-0.09%	281,333
Dec 26, 2024	45.76	45.84	45.71	45.81	45.37	0.13%	355,271
Dec 24, 2024	45.70	45.75	45.65	45.75	45.31	-0.54%	181,194
Dec 23, 2024	45.73	46.00	45.70	46.00	45.55	0.55%	656,216
Dec 20, 2024	45.69	45.75	45.67	45.75	45.31	0.13%	371,829
Dec 19, 2024	45.69	45.71	45.65	45.69	45.25	-0.02%	416,096
Dec 18, 2024	45.84	45.85	45.68	45.70	45.26	-0.31%	315,080
Dec 17, 2024	45.81	45.85	45.81	45.84	45.40	0.02%	762,722
Dec 16, 2024	45.83	45.84	45.81	45.83	45.39	0.02%	250,959
Dec 13, 2024	45.88	45.88	45.79	45.82	45.38	-0.13%	343,046
Dec 12, 2024	45.89	45.91	45.84	45.88	45.44	-0.02%	357,930
Dec 11, 2024	45.95	45.95	45.85	45.89	45.45	-0.04%	714,434
Dec 10, 2024	45.89	45.95	45.87	45.91	45.47	-	277,450
Dec 9, 2024	45.91	45.93	45.90	45.91	45.47	0.04%	338,680
Dec 6, 2024	45.88	45.90	45.86	45.89	45.45	0.04%	270,119
Dec 5, 2024	45.84	45.87	45.81	45.87	45.43	0.11%	427,673
Dec 4, 2024	45.82	45.84	45.76	45.82	45.38	0.13%	410,563
Dec 3, 2024	45.79	45.79	45.76	45.76	45.32	0.04%	450,164
Dec 2, 2024	45.95	45.95	45.71	45.74	45.30	-0.46%	545,977
Nov 29, 2024	45.92	45.95	45.92	45.95	45.28	0.09%	131,195
Nov 27, 2024	45.87	45.92	45.85	45.91	45.24	0.13%	248,195
Nov 26, 2024	45.84	45.88	45.81	45.85	45.18	0.02%	276,840
Nov 25, 2024	45.82	45.84	45.76	45.84	45.17	0.22%	262,350
Nov 22, 2024	45.78	45.78	45.69	45.74	45.08	-0.02%	229,095
Nov 21, 2024	45.80	45.80	45.72	45.75	45.09	0.04%	365,015
Nov 20, 2024	45.77	45.77	45.69	45.73	45.07	-	235,516
Nov 19, 2024	45.71	45.73	45.69	45.73	45.07	0.09%	442,602
Nov 18, 2024	45.67	45.69	45.63	45.69	45.03	0.09%	480,479
Nov 15, 2024	45.67	45.69	45.59	45.65	44.99	-0.04%	1,377,498
Nov 14, 2024	45.69	45.70	45.62	45.67	45.01	-0.02%	332,896
Nov 13, 2024	45.67	45.69	45.64	45.68	45.02	0.09%	234,171
Nov 12, 2024	45.67	45.72	45.63	45.64	44.98	-0.15%	560,273
Nov 11, 2024	45.68	45.71	45.65	45.71	45.05	-0.04%	186,257
Nov 8, 2024	45.74	45.76	45.71	45.73	45.07	-0.04%	243,678
Nov 7, 2024	45.65	45.77	45.65	45.75	45.09	0.28%	394,056
Nov 6, 2024	45.59	45.65	45.56	45.62	44.96	-0.07%	309,902
Nov 5, 2024	45.62	45.66	45.58	45.65	44.99	0.04%	194,319
Nov 4, 2024	45.66	45.67	45.62	45.63	44.97	0.07%	225,708
Nov 1, 2024	45.63	45.66	45.56	45.60	44.94	-0.59%	344,840
Oct 31, 2024	45.82	45.87	45.81	45.87	44.98	-0.02%	317,034
Oct 30, 2024	45.90	45.95	45.86	45.88	44.99	-0.09%	182,820
Oct 29, 2024	45.84	45.92	45.82	45.92	45.03	0.02%	194,774
Oct 28, 2024	45.91	45.94	45.87	45.91	45.02	0.02%	197,200
Oct 25, 2024	45.93	45.94	45.87	45.90	45.01	-0.09%	362,211
Oct 24, 2024	45.90	45.94	45.87	45.94	45.05	0.09%	340,248
Oct 23, 2024	45.90	45.92	45.86	45.90	45.01	-0.22%	267,326
Oct 22, 2024	45.98	46.00	45.91	46.00	45.11	-	281,121
Oct 21, 2024	46.03	46.04	45.97	46.00	45.11	-0.13%	296,980
Oct 18, 2024	46.02	46.06	46.00	46.06	45.16	-	285,386
Oct 17, 2024	46.03	46.06	46.01	46.06	45.16	0.02%	1,481,018
Oct 16, 2024	46.03	46.06	46.01	46.05	45.15	0.09%	186,638
Oct 15, 2024	46.00	46.04	45.99	46.01	45.11	0.07%	252,598
Oct 14, 2024	45.98	45.99	45.92	45.98	45.09	0.02%	188,673
Oct 11, 2024	45.94	45.98	45.94	45.97	45.08	-0.02%	233,760
Oct 10, 2024	45.91	45.98	45.89	45.98	45.09	0.11%	359,155
Oct 9, 2024	45.91	45.95	45.91	45.93	45.04	-0.02%	224,364
Oct 8, 2024	45.90	45.95	45.90	45.94	45.05	-	243,340
Oct 7, 2024	45.93	45.96	45.90	45.94	45.05	-0.20%	391,586
Oct 4, 2024	46.03	46.06	45.96	46.03	45.13	-0.26%	267,977
Oct 3, 2024	46.14	46.16	46.08	46.15	45.25	-0.04%	434,223
Oct 2, 2024	46.14	46.18	46.13	46.17	45.27	-0.17%	208,261
Oct 1, 2024	46.12	46.25	46.12	46.25	45.35	-0.30%	263,205
Sep 30, 2024	46.36	46.41	46.34	46.39	45.26	-	1,127,824
Sep 27, 2024	46.35	46.40	46.31	46.39	45.26	0.09%	339,683