JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	46.39	46.40	46.36	46.39	46.39	0.06%	1,557,287
Feb 5, 2026	46.32	46.38	46.32	46.36	46.36	0.06%	1,382,113
Feb 4, 2026	46.33	46.33	46.31	46.33	46.33	-	1,597,239
Feb 3, 2026	46.31	46.33	46.30	46.33	46.33	0.09%	987,368
Feb 2, 2026	46.27	46.30	46.27	46.29	46.29	-0.42%	1,840,755
Jan 30, 2026	46.48	46.49	46.46	46.49	46.28	0.08%	1,137,570
Jan 29, 2026	46.45	46.46	46.43	46.45	46.25	-	1,108,159
Jan 28, 2026	46.44	46.45	46.42	46.45	46.25	0.06%	891,493
Jan 27, 2026	46.40	46.43	46.40	46.42	46.22	0.05%	1,472,944
Jan 26, 2026	46.40	46.41	46.39	46.40	46.19	0.05%	1,133,336
Jan 23, 2026	46.35	46.38	46.35	46.37	46.17	0.04%	1,302,390
Jan 22, 2026	46.37	46.37	46.34	46.35	46.15	-	2,365,247
Jan 21, 2026	46.33	46.35	46.31	46.35	46.15	0.09%	1,044,453
Jan 20, 2026	46.28	46.32	46.27	46.31	46.11	-0.11%	1,358,693
Jan 16, 2026	46.37	46.38	46.35	46.36	46.16	0.02%	1,155,814
Jan 15, 2026	46.39	46.39	46.35	46.35	46.15	-0.09%	1,468,243
Jan 14, 2026	46.37	46.39	46.36	46.39	46.19	0.06%	1,209,073
Jan 13, 2026	46.35	46.37	46.33	46.36	46.16	-	1,641,514
Jan 12, 2026	46.34	46.36	46.34	46.36	46.16	0.04%	9,959,657
Jan 9, 2026	46.34	46.38	46.34	46.34	46.14	-0.09%	1,620,955
Jan 8, 2026	46.38	46.39	46.36	46.38	46.18	-0.04%	2,197,415
Jan 7, 2026	46.37	46.41	46.37	46.40	46.20	0.09%	1,497,645
Jan 6, 2026	46.36	46.37	46.34	46.36	46.16	0.02%	1,140,104
Jan 5, 2026	46.33	46.36	46.31	46.35	46.15	0.17%	2,116,719
Jan 2, 2026	46.28	46.29	46.27	46.27	46.07	-0.04%	1,614,449
Dec 31, 2025	46.29	46.32	46.27	46.29	46.09	-0.49%	1,175,095
Dec 30, 2025	46.52	46.53	46.51	46.52	46.10	-	1,415,418
Dec 29, 2025	46.50	46.52	46.49	46.52	46.10	0.09%	849,776
Dec 26, 2025	46.47	46.49	46.46	46.48	46.06	0.02%	689,912
Dec 24, 2025	46.43	46.47	46.41	46.47	46.05	0.09%	589,753
Dec 23, 2025	46.40	46.43	46.39	46.43	46.01	-	879,468
Dec 22, 2025	46.44	46.48	46.43	46.43	46.01	-	906,582
Dec 19, 2025	46.44	46.45	46.43	46.43	46.01	-0.02%	1,111,100
Dec 18, 2025	46.43	46.44	46.38	46.44	46.02	0.10%	2,376,095
Dec 17, 2025	46.38	46.40	46.37	46.40	45.98	0.05%	1,017,510
Dec 16, 2025	46.34	46.38	46.34	46.37	45.95	0.06%	1,688,445
Dec 15, 2025	46.34	46.35	46.32	46.34	45.92	0.11%	1,315,232
Dec 12, 2025	46.28	46.30	46.28	46.29	45.88	0.04%	786,154
Dec 11, 2025	46.29	46.30	46.27	46.27	45.86	0.02%	1,176,691
Dec 10, 2025	46.20	46.27	46.18	46.26	45.85	0.13%	959,635
Dec 9, 2025	46.22	46.24	46.19	46.20	45.79	-0.11%	968,731
Dec 8, 2025	46.26	46.26	46.22	46.25	45.84	-0.04%	886,890
Dec 5, 2025	46.31	46.33	46.26	46.27	45.86	-0.04%	1,247,879
Dec 4, 2025	46.30	46.30	46.28	46.29	45.88	-0.06%	902,080
Dec 3, 2025	46.30	46.32	46.29	46.32	45.90	0.09%	1,201,252
Dec 2, 2025	46.25	46.28	46.25	46.28	45.87	0.09%	1,629,486
Dec 1, 2025	46.28	46.28	46.23	46.24	45.83	-0.49%	1,050,895
Nov 28, 2025	46.48	46.48	46.47	46.47	45.84	0.02%	654,645
Nov 26, 2025	46.44	46.46	46.43	46.46	45.83	0.02%	1,132,896
Nov 25, 2025	46.40	46.45	46.40	46.45	45.82	0.09%	1,332,773