JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	45.98	46.01	45.98	46.00	46.00	0.15%	1,627,021
Jun 23, 2026	45.94	45.96	45.92	45.93	45.93	0.02%	1,108,948
Jun 22, 2026	45.95	45.97	45.91	45.92	45.92	-0.07%	1,345,878
Jun 18, 2026	45.95	45.99	45.93	45.95	45.95	-	1,084,167
Jun 17, 2026	46.06	46.09	45.92	45.95	45.95	-0.28%	1,300,590
Jun 16, 2026	46.06	46.09	46.04	46.08	46.08	0.07%	2,754,292
Jun 15, 2026	46.00	46.07	45.99	46.05	46.05	0.11%	1,306,271
Jun 12, 2026	46.01	46.01	45.95	46.00	46.00	0.02%	1,504,560
Jun 11, 2026	45.87	46.00	45.87	45.99	45.99	0.26%	1,240,479
Jun 10, 2026	45.88	45.91	45.86	45.87	45.87	-	1,205,107
Jun 9, 2026	45.86	45.90	45.85	45.87	45.87	0.07%	1,406,540
Jun 8, 2026	45.85	45.86	45.83	45.84	45.84	-0.02%	1,123,962
Jun 5, 2026	45.90	45.93	45.83	45.85	45.85	-0.20%	894,865
Jun 4, 2026	45.95	45.96	45.94	45.94	45.94	0.09%	2,028,484
Jun 3, 2026	45.93	45.94	45.90	45.90	45.90	-0.13%	1,233,090
Jun 2, 2026	45.95	45.98	45.93	45.96	45.96	0.04%	10,116,495
Jun 1, 2026	45.92	45.94	45.85	45.94	45.94	-0.02%	1,575,189
May 29, 2026	46.18	46.18	46.13	46.16	45.95	0.10%	1,140,364
May 28, 2026	46.06	46.13	46.05	46.12	45.91	0.23%	1,197,424
May 27, 2026	45.99	46.03	45.99	46.01	45.80	0.02%	738,857
May 26, 2026	45.98	46.01	45.96	46.00	45.79	0.20%	1,181,072
May 22, 2026	45.94	45.94	45.89	45.91	45.70	-0.04%	953,292
May 21, 2026	45.85	45.94	45.83	45.93	45.72	0.07%	1,643,915
May 20, 2026	45.83	45.92	45.80	45.90	45.69	0.23%	1,098,245
May 19, 2026	45.85	45.85	45.77	45.80	45.59	-0.16%	1,456,284
May 18, 2026	45.87	45.90	45.82	45.87	45.66	0.02%	879,716
May 15, 2026	45.90	45.91	45.86	45.86	45.65	-0.26%	889,158
May 14, 2026	46.00	46.02	45.97	45.98	45.77	-0.02%	1,410,721
May 13, 2026	45.95	45.99	45.93	45.99	45.78	0.04%	875,195
May 12, 2026	46.00	46.00	45.95	45.97	45.76	-0.11%	913,906
May 11, 2026	46.06	46.06	46.02	46.02	45.81	-0.11%	1,128,082
May 8, 2026	46.04	46.11	46.03	46.07	45.86	0.09%	966,308
May 7, 2026	46.09	46.11	46.00	46.03	45.82	-0.07%	908,116
May 6, 2026	46.02	46.06	46.02	46.06	45.85	0.20%	1,192,649
May 5, 2026	45.97	45.99	45.96	45.97	45.76	0.07%	1,146,094
May 4, 2026	45.98	45.99	45.89	45.94	45.73	-0.13%	922,718
May 1, 2026	45.99	46.04	45.97	46.00	45.79	0.15%	1,230,195
Apr 30, 2026	46.12	46.17	46.11	46.14	45.72	0.11%	2,007,378
Apr 29, 2026	46.16	46.16	46.06	46.09	45.67	-0.22%	1,502,302
Apr 28, 2026	46.19	46.19	46.17	46.19	45.77	-0.06%	645,092
Apr 27, 2026	46.23	46.24	46.19	46.22	45.80	-	1,153,152
Apr 24, 2026	46.17	46.22	46.16	46.22	45.80	0.11%	824,582
Apr 23, 2026	46.22	46.22	46.12	46.17	45.75	-0.09%	1,014,204
Apr 22, 2026	46.22	46.22	46.20	46.21	45.79	0.04%	877,753
Apr 21, 2026	46.24	46.24	46.17	46.19	45.77	-0.15%	938,447
Apr 20, 2026	46.26	46.26	46.23	46.26	45.84	-	1,785,066
Apr 17, 2026	46.22	46.28	46.22	46.26	45.84	0.19%	968,101
Apr 16, 2026	46.20	46.20	46.16	46.17	45.75	-0.06%	1,022,531
Apr 15, 2026	46.17	46.20	46.17	46.20	45.78	-0.02%	952,633
Apr 14, 2026	46.16	46.21	46.16	46.21	45.79	0.17%	963,662