JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.87	45.95	45.85	45.93	-	0.05%	486,809
Apr 1, 2026	45.86	45.90	45.86	45.90	45.90	-0.37%	1,070,265
Mar 31, 2026	46.03	46.09	46.01	46.07	45.85	0.28%	1,684,838
Mar 30, 2026	45.93	45.98	45.91	45.94	45.72	0.20%	1,051,314
Mar 27, 2026	45.80	45.85	45.79	45.85	45.63	0.04%	1,194,629
Mar 26, 2026	45.95	45.95	45.83	45.83	45.61	-0.39%	865,882
Mar 25, 2026	46.02	46.03	45.97	46.01	45.79	0.19%	1,362,365
Mar 24, 2026	45.94	45.99	45.91	45.93	45.71	-0.21%	1,189,037
Mar 23, 2026	45.95	46.04	45.92	46.02	45.80	0.22%	1,087,416
Mar 20, 2026	46.02	46.02	45.91	45.92	45.70	-0.33%	1,243,973
Mar 19, 2026	45.98	46.08	45.97	46.07	45.85	-	944,999
Mar 18, 2026	46.11	46.16	46.07	46.07	45.85	-0.22%	1,007,511
Mar 17, 2026	46.15	46.20	46.14	46.17	45.95	0.17%	1,521,819
Mar 16, 2026	46.08	46.11	46.07	46.09	45.87	0.17%	1,149,593
Mar 13, 2026	46.09	46.12	46.01	46.01	45.79	-0.15%	1,732,157
Mar 12, 2026	46.18	46.18	46.06	46.08	45.86	-0.24%	1,144,618
Mar 11, 2026	46.20	46.24	46.17	46.19	45.97	-0.06%	1,261,013
Mar 10, 2026	46.25	46.27	46.22	46.22	46.00	0.02%	1,114,570
Mar 9, 2026	46.14	46.23	46.13	46.21	45.99	0.02%	1,501,775
Mar 6, 2026	46.20	46.25	46.19	46.20	45.98	-0.11%	1,234,805
Mar 5, 2026	46.28	46.28	46.22	46.25	46.03	-0.06%	1,367,045
Mar 4, 2026	46.31	46.31	46.28	46.28	46.06	-0.04%	1,669,935
Mar 3, 2026	46.25	46.32	46.24	46.30	46.08	-0.04%	1,819,920
Mar 2, 2026	46.30	46.33	46.29	46.32	46.10	-0.54%	1,628,924
Feb 27, 2026	46.56	46.61	46.56	46.57	46.14	0.02%	1,530,981
Feb 26, 2026	46.57	46.57	46.54	46.56	46.13	0.04%	1,403,062
Feb 25, 2026	46.54	46.56	46.53	46.54	46.11	-0.02%	875,338
Feb 24, 2026	46.55	46.55	46.53	46.55	46.12	0.02%	1,225,839
Feb 23, 2026	46.52	46.55	46.52	46.54	46.11	0.02%	1,281,829
Feb 20, 2026	46.50	46.53	46.50	46.53	46.10	0.09%	881,150
Feb 19, 2026	46.48	46.51	46.48	46.49	46.06	-0.04%	1,200,764
Feb 18, 2026	46.49	46.51	46.48	46.51	46.08	0.02%	1,255,293
Feb 17, 2026	46.51	46.51	46.48	46.50	46.07	0.02%	1,587,385
Feb 13, 2026	46.46	46.50	46.46	46.49	46.06	0.09%	1,813,120
Feb 12, 2026	46.44	46.46	46.43	46.45	46.03	0.04%	1,358,313
Feb 11, 2026	46.43	46.44	46.41	46.43	46.01	-0.02%	1,325,748
Feb 10, 2026	46.46	46.46	46.43	46.44	46.02	0.06%	982,342
Feb 9, 2026	46.40	46.43	46.40	46.41	45.99	0.04%	2,136,235
Feb 6, 2026	46.39	46.40	46.36	46.39	45.97	0.06%	1,557,777
Feb 5, 2026	46.32	46.38	46.32	46.36	45.94	0.06%	1,386,355
Feb 4, 2026	46.33	46.33	46.31	46.33	45.91	-	1,597,328
Feb 3, 2026	46.31	46.33	46.30	46.33	45.91	0.09%	987,402
Feb 2, 2026	46.27	46.30	46.27	46.29	45.87	-0.42%	1,840,755
Jan 30, 2026	46.48	46.49	46.46	46.49	45.86	0.08%	1,137,570
Jan 29, 2026	46.45	46.46	46.43	46.45	45.82	-	1,108,159
Jan 28, 2026	46.44	46.45	46.42	46.45	45.82	0.06%	891,493
Jan 27, 2026	46.40	46.43	46.40	46.42	45.79	0.05%	1,472,944
Jan 26, 2026	46.40	46.41	46.39	46.40	45.77	0.05%	1,133,336
Jan 23, 2026	46.35	46.38	46.35	46.37	45.74	0.04%	1,302,390
Jan 22, 2026	46.37	46.37	46.34	46.35	45.73	-	2,365,247