JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	45.93	45.94	45.90	45.91	-	-0.11%	530,652
Jun 2, 2026	45.95	45.98	45.93	45.96	45.96	0.04%	10,116,142
Jun 1, 2026	45.92	45.94	45.85	45.94	45.94	-0.48%	1,573,262
May 29, 2026	46.18	46.18	46.13	46.16	46.16	0.10%	1,140,008
May 28, 2026	46.06	46.13	46.05	46.12	46.12	0.23%	1,174,819
May 27, 2026	45.99	46.03	45.99	46.01	46.01	0.02%	738,595
May 26, 2026	45.98	46.01	45.96	46.00	46.00	0.20%	1,180,352
May 22, 2026	45.94	45.94	45.89	45.91	45.91	-0.04%	952,874
May 21, 2026	45.85	45.94	45.83	45.93	45.93	0.07%	1,643,315
May 20, 2026	45.83	45.92	45.80	45.90	45.90	0.23%	1,096,207
May 19, 2026	45.85	45.85	45.77	45.80	45.80	-0.16%	1,455,477
May 18, 2026	45.87	45.90	45.82	45.87	45.87	0.02%	879,448
May 15, 2026	45.90	45.91	45.86	45.86	45.86	-0.26%	889,158
May 14, 2026	46.00	46.02	45.97	45.98	45.98	-0.02%	1,410,721
May 13, 2026	45.95	45.99	45.93	45.99	45.99	0.04%	875,195
May 12, 2026	46.00	46.00	45.95	45.97	45.97	-0.11%	913,906
May 11, 2026	46.06	46.06	46.02	46.02	46.02	-0.11%	1,128,082
May 8, 2026	46.04	46.11	46.03	46.07	46.07	0.09%	966,308
May 7, 2026	46.09	46.11	46.00	46.03	46.03	-0.07%	908,116
May 6, 2026	46.02	46.06	46.02	46.06	46.06	0.20%	1,192,649
May 5, 2026	45.97	45.99	45.96	45.97	45.97	0.07%	1,146,094
May 4, 2026	45.98	45.99	45.89	45.94	45.94	-0.13%	922,718
May 1, 2026	45.99	46.04	45.97	46.00	46.00	0.15%	1,230,195
Apr 30, 2026	46.12	46.17	46.11	46.14	45.93	0.11%	2,007,378
Apr 29, 2026	46.16	46.16	46.06	46.09	45.88	-0.22%	1,502,302
Apr 28, 2026	46.19	46.19	46.17	46.19	45.98	-0.06%	645,092
Apr 27, 2026	46.23	46.24	46.19	46.22	46.01	-	1,153,152
Apr 24, 2026	46.17	46.22	46.16	46.22	46.01	0.11%	824,582
Apr 23, 2026	46.22	46.22	46.12	46.17	45.96	-0.09%	1,014,204
Apr 22, 2026	46.22	46.22	46.20	46.21	46.00	0.04%	877,753
Apr 21, 2026	46.24	46.24	46.17	46.19	45.98	-0.15%	938,447
Apr 20, 2026	46.26	46.26	46.23	46.26	46.05	-	1,785,066
Apr 17, 2026	46.22	46.28	46.22	46.26	46.05	0.19%	968,101
Apr 16, 2026	46.20	46.20	46.16	46.17	45.96	-0.06%	1,022,531
Apr 15, 2026	46.17	46.20	46.17	46.20	45.99	-0.02%	952,633
Apr 14, 2026	46.16	46.21	46.16	46.21	46.00	0.17%	963,662
Apr 13, 2026	46.04	46.13	46.03	46.13	45.92	0.13%	1,039,270
Apr 10, 2026	46.10	46.11	46.06	46.07	45.86	-0.04%	1,117,639
Apr 9, 2026	46.02	46.10	46.02	46.09	45.88	0.05%	814,946
Apr 8, 2026	46.12	46.12	46.05	46.07	45.86	0.28%	2,138,169
Apr 7, 2026	45.90	45.95	45.86	45.94	45.73	0.04%	849,815
Apr 6, 2026	45.91	45.93	45.90	45.92	45.71	0.02%	1,011,192
Apr 2, 2026	45.87	45.95	45.85	45.91	45.70	0.02%	1,058,199
Apr 1, 2026	45.86	45.90	45.86	45.90	45.69	0.10%	1,070,265
Mar 31, 2026	46.03	46.09	46.01	46.07	45.65	0.28%	1,684,838
Mar 30, 2026	45.93	45.98	45.91	45.94	45.52	0.20%	1,051,314
Mar 27, 2026	45.80	45.85	45.79	45.85	45.43	0.04%	1,194,629
Mar 26, 2026	45.95	45.95	45.83	45.83	45.41	-0.39%	865,882
Mar 25, 2026	46.02	46.03	45.97	46.01	45.59	0.19%	1,362,365
Mar 24, 2026	45.94	45.99	45.91	45.93	45.50	-0.21%	1,189,037