JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	46.19	46.22	46.18	46.21	-	0.05%	1,172,787
Nov 3, 2025	46.19	46.20	46.16	46.18	46.18	-0.50%	1,235,521
Oct 31, 2025	46.39	46.42	46.37	46.41	46.19	0.11%	1,227,028
Oct 30, 2025	46.35	46.39	46.35	46.36	46.14	-0.09%	1,236,327
Oct 29, 2025	46.47	46.47	46.38	46.40	46.18	-0.15%	1,132,849
Oct 28, 2025	46.45	46.47	46.44	46.47	46.25	0.06%	958,148
Oct 27, 2025	46.45	46.45	46.43	46.44	46.22	-	926,724
Oct 24, 2025	46.44	46.45	46.43	46.44	46.22	0.04%	1,260,621
Oct 23, 2025	46.42	46.44	46.41	46.42	46.20	-	1,486,840
Oct 22, 2025	46.44	46.45	46.41	46.42	46.20	-0.04%	789,563
Oct 21, 2025	46.42	46.44	46.41	46.44	46.22	0.06%	1,631,412
Oct 20, 2025	46.41	46.42	46.38	46.41	46.19	0.04%	1,065,106
Oct 17, 2025	46.39	46.40	46.37	46.39	46.17	0.06%	1,182,286
Oct 16, 2025	46.34	46.39	46.33	46.36	46.14	0.04%	1,894,539
Oct 15, 2025	46.32	46.35	46.32	46.34	46.12	0.06%	1,240,253
Oct 14, 2025	46.25	46.31	46.24	46.31	46.09	0.06%	981,577
Oct 13, 2025	46.24	46.28	46.22	46.28	46.06	0.19%	699,858
Oct 10, 2025	46.21	46.22	46.16	46.19	45.97	-	1,085,694
Oct 9, 2025	46.21	46.22	46.15	46.19	45.97	-0.04%	813,679
Oct 8, 2025	46.22	46.23	46.19	46.21	45.99	-0.01%	825,433
Oct 7, 2025	46.22	46.25	46.21	46.22	46.00	-0.08%	1,741,420
Oct 6, 2025	46.25	46.26	46.24	46.25	46.03	-0.04%	1,141,215
Oct 3, 2025	46.28	46.29	46.26	46.27	46.05	0.02%	793,021
Oct 2, 2025	46.25	46.27	46.23	46.26	46.04	0.06%	795,600
Oct 1, 2025	46.21	46.24	46.21	46.23	46.01	-0.39%	1,908,275
Sep 30, 2025	46.38	46.43	46.37	46.41	45.97	-0.06%	1,170,164
Sep 29, 2025	46.42	46.44	46.40	46.44	46.00	0.02%	788,742
Sep 26, 2025	46.40	46.43	46.36	46.43	45.99	-	950,129
Sep 25, 2025	46.46	46.46	46.41	46.43	45.99	-0.11%	922,906
Sep 24, 2025	46.48	46.50	46.47	46.48	46.04	-0.02%	1,965,065
Sep 23, 2025	46.47	46.50	46.46	46.49	46.05	0.06%	834,589
Sep 22, 2025	46.46	46.48	46.45	46.46	46.02	0.02%	1,009,793
Sep 19, 2025	46.45	46.47	46.44	46.45	46.01	-0.02%	808,605
Sep 18, 2025	46.45	46.48	46.43	46.46	46.02	-0.02%	725,859
Sep 17, 2025	46.48	46.55	46.42	46.47	46.03	-0.09%	914,118
Sep 16, 2025	46.51	46.52	46.50	46.51	46.07	0.02%	1,121,008
Sep 15, 2025	46.49	46.52	46.49	46.50	46.06	0.02%	2,142,300
Sep 12, 2025	46.50	46.52	46.48	46.49	46.05	-0.04%	891,863
Sep 11, 2025	46.52	46.54	46.50	46.51	46.07	0.04%	921,977
Sep 10, 2025	46.48	46.53	46.47	46.49	46.05	0.06%	1,138,657
Sep 9, 2025	46.49	46.52	46.45	46.46	46.02	-0.09%	953,705
Sep 8, 2025	46.51	46.52	46.48	46.50	46.06	0.04%	1,180,979
Sep 5, 2025	46.48	46.50	46.46	46.48	46.04	0.17%	1,148,889
Sep 4, 2025	46.37	46.41	46.36	46.40	45.96	0.11%	898,677
Sep 3, 2025	46.30	46.36	46.29	46.35	45.91	0.11%	1,023,259
Sep 2, 2025	46.30	46.31	46.26	46.30	45.86	-0.54%	1,180,974
Aug 29, 2025	46.54	46.57	46.53	46.55	45.89	0.02%	1,168,700
Aug 28, 2025	46.52	46.55	46.51	46.54	45.88	0.06%	1,163,669
Aug 27, 2025	46.47	46.51	46.46	46.51	45.85	0.13%	709,460
Aug 26, 2025	46.42	46.49	46.41	46.45	45.79	0.09%	1,030,957