JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	45.93	45.93	45.90	45.93	-	-0.05%	305,168
May 27, 2025	45.92	45.96	45.89	45.95	45.95	0.17%	611,889
May 23, 2025	45.86	45.88	45.83	45.87	45.87	0.09%	657,239
May 22, 2025	45.80	45.83	45.77	45.83	45.83	0.09%	556,845
May 21, 2025	45.81	45.83	45.75	45.79	45.79	-0.15%	574,119
May 20, 2025	45.84	45.87	45.82	45.86	45.86	0.02%	524,630
May 19, 2025	45.78	45.86	45.77	45.85	45.85	0.02%	438,229
May 16, 2025	45.84	45.85	45.82	45.84	45.84	0.13%	445,617
May 15, 2025	45.74	45.78	45.69	45.78	45.78	0.15%	804,384
May 14, 2025	45.76	45.77	45.70	45.71	45.71	-0.11%	1,792,871
May 13, 2025	45.78	45.78	45.74	45.76	45.76	0.02%	743,260
May 12, 2025	45.73	45.75	45.70	45.75	45.75	0.11%	1,478,529
May 9, 2025	45.71	45.73	45.70	45.70	45.70	0.04%	421,091
May 8, 2025	45.76	45.77	45.68	45.68	45.68	-0.24%	2,550,005
May 7, 2025	45.75	45.85	45.74	45.79	45.79	0.11%	525,019
May 6, 2025	45.70	45.74	45.68	45.74	45.74	0.11%	612,015
May 5, 2025	45.69	45.70	45.66	45.69	45.69	-0.07%	542,197
May 2, 2025	45.74	45.74	45.68	45.72	45.72	-0.02%	580,620
May 1, 2025	45.82	45.84	45.71	45.73	45.73	-0.65%	853,263
Apr 30, 2025	45.95	46.04	45.93	46.03	45.80	0.04%	898,458
Apr 29, 2025	46.00	46.03	45.96	46.01	45.78	0.11%	688,713
Apr 28, 2025	45.93	45.99	45.90	45.96	45.73	0.07%	579,770
Apr 25, 2025	45.84	45.93	45.83	45.93	45.70	0.24%	659,229
Apr 24, 2025	45.75	45.82	45.73	45.82	45.59	0.31%	852,337
Apr 23, 2025	45.82	45.84	45.60	45.68	45.45	-0.02%	604,769
Apr 22, 2025	45.68	45.72	45.65	45.69	45.46	0.09%	432,380
Apr 21, 2025	45.68	45.70	45.61	45.65	45.42	-0.13%	591,725
Apr 17, 2025	45.62	45.72	45.61	45.71	45.48	0.51%	567,795
Apr 16, 2025	45.44	45.50	45.42	45.48	45.25	0.13%	651,624
Apr 15, 2025	45.40	45.46	45.35	45.42	45.20	0.18%	582,798
Apr 14, 2025	45.28	45.38	45.27	45.34	45.12	0.49%	577,173
Apr 11, 2025	45.20	45.20	45.01	45.12	44.90	-0.09%	742,095
Apr 10, 2025	45.42	45.45	45.16	45.16	44.94	-0.82%	824,317
Apr 9, 2025	45.24	45.54	45.18	45.54	45.31	0.23%	1,116,067
Apr 8, 2025	45.40	45.56	45.39	45.43	45.21	0.07%	2,174,801
Apr 7, 2025	45.57	45.73	45.35	45.40	45.18	-0.90%	2,387,790
Apr 4, 2025	45.88	45.89	45.74	45.81	45.58	-0.17%	1,456,986
Apr 3, 2025	45.90	45.94	45.88	45.89	45.66	-0.04%	580,898
Apr 2, 2025	45.92	45.95	45.79	45.91	45.68	0.02%	705,601
Apr 1, 2025	45.87	45.91	45.86	45.90	45.67	-0.37%	608,055
Mar 31, 2025	46.10	46.10	46.04	46.07	45.63	0.09%	864,221
Mar 28, 2025	46.03	46.04	45.99	46.03	45.59	0.09%	870,441
Mar 27, 2025	45.98	45.99	45.97	45.99	45.55	0.02%	638,959
Mar 26, 2025	46.00	46.00	45.97	45.98	45.54	-0.07%	402,681
Mar 25, 2025	46.01	46.04	46.00	46.01	45.57	0.02%	921,783
Mar 24, 2025	46.02	46.06	45.99	46.00	45.56	-0.04%	418,825
Mar 21, 2025	46.05	46.05	45.99	46.02	45.58	0.02%	405,362
Mar 20, 2025	46.03	46.04	45.99	46.01	45.57	0.09%	380,932
Mar 19, 2025	45.89	46.01	45.88	45.97	45.53	0.15%	739,528
Mar 18, 2025	45.90	45.93	45.89	45.90	45.46	-	398,012