JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	46.37	46.38	46.35	46.36	46.36	0.02%	1,154,475
Jan 15, 2026	46.39	46.39	46.35	46.35	46.35	-0.09%	1,468,000
Jan 14, 2026	46.37	46.39	46.36	46.39	46.39	0.06%	1,208,290
Jan 13, 2026	46.35	46.37	46.33	46.36	46.36	-	1,640,569
Jan 12, 2026	46.34	46.36	46.34	46.36	46.36	0.04%	9,959,638
Jan 9, 2026	46.34	46.38	46.34	46.34	46.34	-0.09%	1,619,330
Jan 8, 2026	46.38	46.39	46.36	46.38	46.38	-0.04%	2,196,618
Jan 7, 2026	46.37	46.41	46.37	46.40	46.40	0.09%	1,495,771
Jan 6, 2026	46.36	46.37	46.34	46.36	46.36	0.02%	1,139,932
Jan 5, 2026	46.33	46.36	46.31	46.35	46.35	0.17%	2,115,928
Jan 2, 2026	46.28	46.29	46.27	46.27	46.27	-0.04%	1,614,351
Dec 31, 2025	46.29	46.32	46.27	46.29	46.29	-0.49%	1,175,095
Dec 30, 2025	46.52	46.53	46.51	46.52	46.31	-	1,415,418
Dec 29, 2025	46.50	46.52	46.49	46.52	46.31	0.09%	849,776
Dec 26, 2025	46.47	46.49	46.46	46.48	46.27	0.02%	689,912
Dec 24, 2025	46.43	46.47	46.41	46.47	46.26	0.09%	589,753
Dec 23, 2025	46.40	46.43	46.39	46.43	46.22	-	879,468
Dec 22, 2025	46.44	46.48	46.43	46.43	46.22	-	906,582
Dec 19, 2025	46.44	46.45	46.43	46.43	46.22	-0.02%	1,111,100
Dec 18, 2025	46.43	46.44	46.38	46.44	46.23	0.10%	2,376,095
Dec 17, 2025	46.38	46.40	46.37	46.40	46.18	0.05%	1,017,510
Dec 16, 2025	46.34	46.38	46.34	46.37	46.16	0.06%	1,688,445
Dec 15, 2025	46.34	46.35	46.32	46.34	46.13	0.11%	1,315,232
Dec 12, 2025	46.28	46.30	46.28	46.29	46.08	0.04%	786,154
Dec 11, 2025	46.29	46.30	46.27	46.27	46.06	0.02%	1,176,691
Dec 10, 2025	46.20	46.27	46.18	46.26	46.05	0.13%	959,635
Dec 9, 2025	46.22	46.24	46.19	46.20	45.99	-0.11%	968,731
Dec 8, 2025	46.26	46.26	46.22	46.25	46.04	-0.04%	886,890
Dec 5, 2025	46.31	46.33	46.26	46.27	46.06	-0.04%	1,247,879
Dec 4, 2025	46.30	46.30	46.28	46.29	46.08	-0.06%	902,080
Dec 3, 2025	46.30	46.32	46.29	46.32	46.11	0.09%	1,201,252
Dec 2, 2025	46.25	46.28	46.25	46.28	46.07	0.09%	1,629,486
Dec 1, 2025	46.28	46.28	46.23	46.24	46.03	-0.49%	1,050,895
Nov 28, 2025	46.48	46.48	46.47	46.47	46.04	0.02%	654,645
Nov 26, 2025	46.44	46.46	46.43	46.46	46.03	0.02%	1,132,896
Nov 25, 2025	46.40	46.45	46.40	46.45	46.02	0.09%	1,332,773
Nov 24, 2025	46.39	46.41	46.38	46.41	45.98	0.09%	1,219,981
Nov 21, 2025	46.33	46.38	46.32	46.37	45.94	0.15%	1,758,740
Nov 20, 2025	46.30	46.32	46.29	46.30	45.87	0.06%	1,340,065
Nov 19, 2025	46.29	46.30	46.26	46.27	45.84	0.02%	957,121
Nov 18, 2025	46.24	46.27	46.24	46.26	45.83	0.04%	1,343,968
Nov 17, 2025	46.22	46.25	46.22	46.24	45.81	0.02%	844,712
Nov 14, 2025	46.23	46.24	46.21	46.23	45.80	0.02%	1,280,456
Nov 13, 2025	46.23	46.24	46.20	46.22	45.79	-0.11%	1,502,693
Nov 12, 2025	46.26	46.28	46.25	46.27	45.84	-0.06%	1,358,861
Nov 11, 2025	46.28	46.33	46.28	46.30	45.87	0.13%	1,077,405
Nov 10, 2025	46.24	46.25	46.23	46.24	45.81	0.02%	1,199,732
Nov 7, 2025	46.21	46.24	46.20	46.23	45.80	0.06%	1,268,815
Nov 6, 2025	46.20	46.23	46.19	46.20	45.77	0.09%	1,406,468
Nov 5, 2025	46.20	46.21	46.15	46.16	45.73	-0.09%	1,278,700