JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	45.78	45.78	45.69	45.74	45.74	-0.02%	229,095
Nov 21, 2024	45.80	45.80	45.72	45.75	45.75	0.04%	365,015
Nov 20, 2024	45.77	45.77	45.69	45.73	45.73	-	235,516
Nov 19, 2024	45.71	45.73	45.69	45.73	45.73	0.09%	442,602
Nov 18, 2024	45.67	45.69	45.63	45.69	45.69	0.09%	480,479
Nov 15, 2024	45.67	45.69	45.59	45.65	45.65	-0.04%	1,377,498
Nov 14, 2024	45.69	45.70	45.62	45.67	45.67	-0.02%	332,896
Nov 13, 2024	45.67	45.69	45.64	45.68	45.68	0.09%	234,171
Nov 12, 2024	45.67	45.72	45.63	45.64	45.64	-0.15%	560,273
Nov 11, 2024	45.68	45.71	45.65	45.71	45.71	-0.04%	186,257
Nov 8, 2024	45.74	45.76	45.71	45.73	45.73	-0.04%	243,678
Nov 7, 2024	45.65	45.77	45.65	45.75	45.75	0.28%	394,056
Nov 6, 2024	45.59	45.65	45.56	45.62	45.62	-0.07%	309,902
Nov 5, 2024	45.62	45.66	45.58	45.65	45.65	0.04%	194,319
Nov 4, 2024	45.66	45.67	45.62	45.63	45.63	0.07%	225,708
Nov 1, 2024	45.63	45.66	45.56	45.60	45.60	-0.59%	344,840
Oct 31, 2024	45.82	45.87	45.81	45.87	45.64	-0.02%	317,034
Oct 30, 2024	45.90	45.95	45.86	45.88	45.65	-0.09%	182,820
Oct 29, 2024	45.84	45.92	45.82	45.92	45.69	0.02%	194,774
Oct 28, 2024	45.91	45.94	45.87	45.91	45.68	0.02%	197,200
Oct 25, 2024	45.93	45.94	45.87	45.90	45.67	-0.09%	362,211
Oct 24, 2024	45.90	45.94	45.87	45.94	45.71	0.09%	340,248
Oct 23, 2024	45.90	45.92	45.86	45.90	45.67	-0.22%	267,326
Oct 22, 2024	45.98	46.00	45.91	46.00	45.77	-	281,121
Oct 21, 2024	46.03	46.04	45.97	46.00	45.77	-0.13%	296,980
Oct 18, 2024	46.02	46.06	46.00	46.06	45.83	-	285,386
Oct 17, 2024	46.03	46.06	46.01	46.06	45.83	0.02%	1,481,018
Oct 16, 2024	46.03	46.06	46.01	46.05	45.82	0.09%	186,638
Oct 15, 2024	46.00	46.04	45.99	46.01	45.78	0.07%	252,598
Oct 14, 2024	45.98	45.99	45.92	45.98	45.75	0.02%	188,673
Oct 11, 2024	45.94	45.98	45.94	45.97	45.74	-0.02%	233,760
Oct 10, 2024	45.91	45.98	45.89	45.98	45.75	0.11%	359,155
Oct 9, 2024	45.91	45.95	45.91	45.93	45.70	-0.02%	224,364
Oct 8, 2024	45.90	45.95	45.90	45.94	45.71	-	243,340
Oct 7, 2024	45.93	45.96	45.90	45.94	45.71	-0.20%	391,586
Oct 4, 2024	46.03	46.06	45.96	46.03	45.80	-0.26%	267,977
Oct 3, 2024	46.14	46.16	46.08	46.15	45.92	-0.04%	434,223
Oct 2, 2024	46.14	46.18	46.13	46.17	45.94	-0.17%	208,261
Oct 1, 2024	46.12	46.25	46.12	46.25	46.02	-0.30%	263,205
Sep 30, 2024	46.36	46.41	46.34	46.39	45.93	-	1,127,824
Sep 27, 2024	46.35	46.40	46.31	46.39	45.93	0.09%	339,683
Sep 26, 2024	46.39	46.39	46.29	46.35	45.89	-0.06%	214,982
Sep 25, 2024	46.33	46.43	46.32	46.38	45.92	0.06%	618,401
Sep 24, 2024	46.33	46.38	46.31	46.35	45.89	-0.02%	204,787
Sep 23, 2024	46.32	46.36	46.29	46.36	45.90	-	220,731
Sep 20, 2024	46.26	46.36	46.26	46.36	45.90	-	161,601
Sep 19, 2024	46.28	46.36	46.27	46.36	45.90	0.24%	293,261
Sep 18, 2024	46.21	46.31	46.19	46.25	45.79	-0.02%	250,135
Sep 17, 2024	46.21	46.26	46.21	46.26	45.80	0.09%	324,581
Sep 16, 2024	46.19	46.24	46.17	46.22	45.76	0.15%	307,546
Sep 13, 2024	46.13	46.18	46.13	46.15	45.69	0.09%	339,731
Sep 12, 2024	46.07	46.14	46.05	46.11	45.65	0.02%	351,180
Sep 11, 2024	46.06	46.14	46.05	46.10	45.64	0.07%	313,237
Sep 10, 2024	46.09	46.10	46.05	46.07	45.61	-0.04%	245,661
Sep 9, 2024	46.03	46.09	46.03	46.09	45.63	0.09%	305,943
Sep 6, 2024	45.98	46.07	45.96	46.05	45.59	0.09%	263,238
Sep 5, 2024	45.99	46.02	45.95	46.01	45.55	0.13%	229,332
Sep 4, 2024	45.88	45.96	45.88	45.95	45.49	0.13%	253,678
Sep 3, 2024	45.92	45.92	45.86	45.89	45.43	-0.50%	281,055
Aug 30, 2024	46.09	46.13	46.06	46.12	45.43	0.07%	314,733
Aug 29, 2024	46.10	46.13	46.08	46.09	45.40	-0.15%	587,932
Aug 28, 2024	46.11	46.16	46.10	46.16	45.47	0.11%	201,990
Aug 27, 2024	46.07	46.13	46.06	46.11	45.42	0.11%	296,119
Aug 26, 2024	46.08	46.11	46.05	46.06	45.37	0.02%	175,525
Aug 23, 2024	45.94	46.07	45.93	46.05	45.36	0.20%	234,239
Aug 22, 2024	46.00	46.00	45.93	45.96	45.27	-0.11%	206,013
Aug 21, 2024	45.93	46.01	45.92	46.01	45.32	0.22%	244,737
Aug 20, 2024	45.91	45.93	45.90	45.91	45.23	-	204,137
Aug 19, 2024	45.85	45.91	45.81	45.91	45.23	0.09%	387,934
Aug 16, 2024	45.82	45.87	45.78	45.87	45.19	0.09%	208,568
Aug 15, 2024	45.80	45.83	45.79	45.83	45.15	-0.02%	416,672
Aug 14, 2024	45.81	45.86	45.81	45.84	45.16	0.04%	227,078
Aug 13, 2024	45.76	45.83	45.75	45.82	45.14	0.15%	255,024
Aug 12, 2024	45.72	45.76	45.71	45.75	45.07	0.07%	506,887
Aug 9, 2024	45.70	45.72	45.67	45.72	45.04	0.04%	341,805
Aug 8, 2024	45.65	45.70	45.64	45.70	45.02	0.04%	157,892
Aug 7, 2024	45.68	45.69	45.64	45.68	45.00	0.07%	207,460
Aug 6, 2024	45.69	45.69	45.62	45.65	44.97	-0.02%	268,971
Aug 5, 2024	45.69	45.69	45.62	45.66	44.98	-0.17%	302,189
Aug 2, 2024	45.69	45.78	45.68	45.74	45.06	0.13%	360,112
Aug 1, 2024	45.65	45.70	45.62	45.68	45.00	-0.41%	330,197
Jul 31, 2024	45.79	45.88	45.78	45.87	44.96	0.20%	261,640
Jul 30, 2024	45.80	45.81	45.75	45.78	44.87	0.04%	630,435
Jul 29, 2024	45.83	45.83	45.75	45.76	44.85	0.02%	209,132
Jul 26, 2024	45.71	45.76	45.71	45.75	44.84	0.20%	241,224
Jul 25, 2024	45.65	45.70	45.65	45.66	44.75	0.02%	216,848
Jul 24, 2024	45.68	45.71	45.65	45.65	44.74	-0.08%	164,085
Jul 23, 2024	45.66	45.69	45.66	45.69	44.78	0.03%	140,009
Jul 22, 2024	45.64	45.67	45.63	45.67	44.76	0.08%	292,628
Jul 19, 2024	45.62	45.65	45.60	45.63	44.73	-0.08%	457,116
Jul 18, 2024	45.66	45.69	45.64	45.67	44.76	0.02%	185,107
Jul 17, 2024	45.62	45.68	45.62	45.66	44.75	-0.02%	140,126
Jul 16, 2024	45.64	45.67	45.61	45.67	44.76	0.07%	240,539
Jul 15, 2024	45.62	45.66	45.61	45.64	44.73	0.11%	315,417
Jul 12, 2024	45.53	45.62	45.53	45.59	44.68	0.13%	264,358
Jul 11, 2024	45.49	45.55	45.48	45.53	44.62	0.20%	212,317
Jul 10, 2024	45.41	45.46	45.41	45.44	44.54	0.02%	215,444
Jul 9, 2024	45.40	45.43	45.39	45.43	44.53	0.02%	128,472
Jul 8, 2024	45.41	45.42	45.39	45.42	44.52	0.02%	152,918
Jul 5, 2024	45.33	45.41	45.32	45.41	44.51	0.31%	170,585