JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	46.10	46.08	46.04	46.08	-	0.11%	292,200
Mar 28, 2025	46.03	46.04	45.99	46.03	46.03	0.09%	870,441
Mar 27, 2025	45.98	45.99	45.97	45.99	45.99	0.02%	638,959
Mar 26, 2025	46.00	46.00	45.97	45.98	45.98	-0.07%	402,681
Mar 25, 2025	46.01	46.04	46.00	46.01	46.01	0.02%	921,783
Mar 24, 2025	46.02	46.06	45.99	46.00	46.00	-0.04%	418,825
Mar 21, 2025	46.05	46.05	45.99	46.02	46.02	0.02%	405,362
Mar 20, 2025	46.03	46.04	45.99	46.01	46.01	0.09%	380,932
Mar 19, 2025	45.89	46.01	45.88	45.97	45.97	0.15%	739,528
Mar 18, 2025	45.90	45.93	45.89	45.90	45.90	-	398,012
Mar 17, 2025	45.91	45.92	45.87	45.90	45.90	-0.07%	548,954
Mar 14, 2025	45.95	45.95	45.92	45.93	45.93	-	428,624
Mar 13, 2025	45.92	45.93	45.89	45.93	45.93	-0.02%	540,220
Mar 12, 2025	45.96	45.96	45.85	45.94	45.94	-	423,408
Mar 11, 2025	46.00	46.00	45.94	45.94	45.94	-0.07%	806,594
Mar 10, 2025	45.97	45.99	45.96	45.97	45.97	0.04%	721,274
Mar 7, 2025	45.96	45.97	45.91	45.95	45.95	0.02%	574,125
Mar 6, 2025	45.93	45.96	45.93	45.94	45.94	-0.09%	667,890
Mar 5, 2025	46.01	46.03	45.98	45.98	45.98	-0.05%	806,591
Mar 4, 2025	46.00	46.04	45.99	46.01	46.01	0.03%	604,500
Mar 3, 2025	45.97	46.00	45.96	45.99	45.99	-0.41%	519,311
Feb 28, 2025	46.15	46.18	46.12	46.18	45.96	0.13%	641,656
Feb 27, 2025	46.09	46.12	46.09	46.12	45.90	0.02%	623,461
Feb 26, 2025	46.08	46.12	46.07	46.11	45.89	0.11%	555,554
Feb 25, 2025	46.05	46.08	46.05	46.06	45.84	0.09%	456,382
Feb 24, 2025	46.00	46.02	45.95	46.02	45.80	0.15%	490,959
Feb 21, 2025	45.93	45.97	45.91	45.95	45.73	0.07%	498,538
Feb 20, 2025	45.90	45.93	45.90	45.92	45.70	0.04%	560,971
Feb 19, 2025	45.86	45.92	45.86	45.90	45.68	0.02%	745,515
Feb 18, 2025	45.95	45.95	45.87	45.89	45.67	-0.02%	672,115
Feb 14, 2025	45.87	45.90	45.84	45.90	45.68	0.22%	560,882
Feb 13, 2025	45.84	45.84	45.75	45.80	45.58	0.11%	457,600
Feb 12, 2025	45.74	45.79	45.71	45.75	45.53	-0.13%	559,539
Feb 11, 2025	45.80	45.82	45.79	45.81	45.59	-0.04%	899,495
Feb 10, 2025	46.00	46.00	45.82	45.83	45.61	0.04%	771,173
Feb 7, 2025	45.81	45.82	45.78	45.81	45.59	-0.11%	508,338
Feb 6, 2025	45.85	45.87	45.83	45.86	45.64	-0.07%	525,423
Feb 5, 2025	45.81	45.89	45.81	45.89	45.67	0.17%	1,159,675
Feb 4, 2025	45.79	45.81	45.75	45.81	45.59	0.13%	384,118
Feb 3, 2025	45.98	45.98	45.71	45.75	45.53	-0.57%	451,639
Jan 31, 2025	46.02	46.03	45.97	46.01	45.57	0.04%	380,362
Jan 30, 2025	46.00	46.02	45.96	45.99	45.55	0.07%	482,053
Jan 29, 2025	46.07	46.07	45.93	45.96	45.52	-0.02%	517,866
Jan 28, 2025	45.95	45.99	45.94	45.97	45.53	0.11%	474,665
Jan 27, 2025	46.04	46.04	45.89	45.92	45.49	0.15%	1,538,176
Jan 24, 2025	45.84	45.87	45.82	45.85	45.42	0.04%	574,474
Jan 23, 2025	45.80	45.84	45.79	45.83	45.40	-0.02%	678,041
Jan 22, 2025	45.90	45.90	45.81	45.84	45.41	-0.35%	954,188
Jan 21, 2025	45.89	46.00	45.82	46.00	45.56	0.41%	781,005
Jan 17, 2025	45.79	45.81	45.77	45.81	45.38	0.13%	672,970