JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	46.06	46.09	46.06	46.08	-	-0.01%	387,623
Jul 16, 2025	46.03	46.09	46.02	46.08	46.08	0.15%	1,057,704
Jul 15, 2025	46.07	46.07	46.00	46.01	46.01	-0.11%	499,452
Jul 14, 2025	46.08	46.09	46.05	46.06	46.06	-0.04%	435,502
Jul 11, 2025	46.06	46.08	46.04	46.08	46.08	-0.04%	393,763
Jul 10, 2025	46.08	46.11	46.06	46.10	46.10	-0.02%	705,409
Jul 9, 2025	46.07	46.11	46.06	46.11	46.11	0.15%	540,471
Jul 8, 2025	46.05	46.06	46.03	46.04	46.04	-0.02%	762,510
Jul 7, 2025	46.11	46.11	46.04	46.05	46.05	-0.03%	587,946
Jul 3, 2025	46.08	46.09	46.06	46.07	46.07	-0.10%	382,757
Jul 2, 2025	46.09	46.11	46.07	46.11	46.11	0.02%	624,814
Jul 1, 2025	46.11	46.15	46.06	46.10	46.10	-0.47%	1,042,385
Jun 30, 2025	46.31	46.33	46.29	46.32	46.11	0.11%	657,460
Jun 27, 2025	46.29	46.31	46.27	46.27	46.06	0.02%	428,091
Jun 26, 2025	46.26	46.30	46.24	46.26	46.05	0.11%	485,994
Jun 25, 2025	46.18	46.21	46.17	46.21	46.00	0.04%	538,350
Jun 24, 2025	46.11	46.20	46.11	46.19	45.98	0.20%	522,282
Jun 23, 2025	46.04	46.11	46.03	46.10	45.89	0.13%	412,951
Jun 20, 2025	46.00	46.04	45.97	46.04	45.83	0.17%	427,380
Jun 18, 2025	45.96	46.01	45.94	45.96	45.75	0.11%	487,774
Jun 17, 2025	45.92	45.92	45.89	45.91	45.70	-0.04%	254,976
Jun 16, 2025	45.93	45.96	45.90	45.93	45.72	0.04%	329,232
Jun 13, 2025	45.93	45.93	45.89	45.91	45.70	-0.09%	414,509
Jun 12, 2025	45.93	45.97	45.93	45.95	45.74	0.13%	330,017
Jun 11, 2025	45.89	45.90	45.86	45.89	45.68	0.14%	394,389
Jun 10, 2025	45.83	45.85	45.81	45.83	45.62	0.09%	369,302
Jun 9, 2025	45.77	45.82	45.76	45.79	45.58	0.02%	411,049
Jun 6, 2025	45.82	45.83	45.78	45.78	45.57	-0.19%	460,223
Jun 5, 2025	45.91	45.91	45.86	45.87	45.66	-0.08%	480,434
Jun 4, 2025	45.86	45.90	45.84	45.90	45.69	0.15%	391,742
Jun 3, 2025	45.83	45.84	45.80	45.83	45.62	-0.02%	660,653
Jun 2, 2025	45.82	45.84	45.79	45.84	45.63	-0.41%	458,225
May 30, 2025	45.97	46.03	45.96	46.03	45.62	0.17%	601,554
May 29, 2025	45.94	45.98	45.94	45.95	45.54	0.04%	564,882
May 28, 2025	45.93	45.93	45.90	45.93	45.52	-0.04%	502,252
May 27, 2025	45.92	45.96	45.89	45.95	45.54	0.17%	611,889
May 23, 2025	45.86	45.88	45.83	45.87	45.46	0.09%	657,239
May 22, 2025	45.80	45.83	45.77	45.83	45.42	0.09%	556,845
May 21, 2025	45.81	45.83	45.75	45.79	45.38	-0.15%	574,119
May 20, 2025	45.84	45.87	45.82	45.86	45.45	0.02%	524,630
May 19, 2025	45.78	45.86	45.77	45.85	45.44	0.02%	438,229
May 16, 2025	45.84	45.85	45.82	45.84	45.43	0.13%	445,617
May 15, 2025	45.74	45.78	45.69	45.78	45.37	0.15%	804,384
May 14, 2025	45.76	45.77	45.70	45.71	45.30	-0.11%	1,792,871
May 13, 2025	45.78	45.78	45.74	45.76	45.35	0.02%	743,260
May 12, 2025	45.73	45.75	45.70	45.75	45.34	0.11%	1,478,529
May 9, 2025	45.71	45.73	45.70	45.70	45.29	0.04%	421,091
May 8, 2025	45.76	45.77	45.68	45.68	45.27	-0.24%	2,550,005
May 7, 2025	45.75	45.85	45.74	45.79	45.38	0.11%	525,019
May 6, 2025	45.70	45.74	45.68	45.74	45.33	0.11%	612,015