JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	44.81	44.82	44.65	44.69	44.69	-0.04%	2,814,204
Oct 1, 2026	44.64	44.76	44.58	44.71	44.71	0.08%	2,655,060
Sep 30, 2026	44.96	45.00	44.88	44.89	44.67	-0.13%	1,899,415
Sep 29, 2026	44.97	44.97	44.86	44.95	44.73	-0.07%	1,771,798
Sep 28, 2026	44.96	45.05	44.90	44.98	44.76	-0.22%	2,670,464
Sep 25, 2026	45.01	45.12	44.94	45.08	44.86	0.18%	2,351,177
Sep 24, 2026	45.11	45.14	44.98	45.00	44.78	-0.27%	2,205,806
Sep 23, 2026	45.28	45.29	45.05	45.12	44.90	-0.49%	1,562,992
Sep 22, 2026	45.31	45.35	45.29	45.34	45.12	0.15%	1,357,780
Sep 21, 2026	45.30	45.32	45.23	45.27	45.05	0.02%	3,194,949
Sep 18, 2026	45.32	45.32	45.26	45.26	45.04	-0.24%	1,217,600
Sep 17, 2026	45.31	45.37	45.30	45.37	45.15	0.29%	1,136,124
Sep 16, 2026	45.31	45.37	45.24	45.24	45.02	-0.15%	1,272,962
Sep 15, 2026	45.32	45.33	45.30	45.31	45.09	-0.07%	2,277,271
Sep 14, 2026	45.33	45.40	45.33	45.34	45.12	-0.18%	1,494,846
Sep 11, 2026	45.46	45.46	45.39	45.42	45.20	-0.02%	4,315,127
Sep 10, 2026	45.49	45.53	45.42	45.43	45.21	-0.29%	2,576,748
Sep 9, 2026	45.58	45.60	45.55	45.56	45.34	-0.04%	1,160,775
Sep 8, 2026	45.59	45.61	45.58	45.58	45.36	-0.09%	1,130,286
Sep 4, 2026	45.63	45.65	45.59	45.62	45.40	0.02%	1,610,744
Sep 3, 2026	45.64	45.65	45.61	45.61	45.39	0.02%	1,660,973
Sep 2, 2026	45.59	45.60	45.56	45.60	45.38	0.07%	1,846,898
Sep 1, 2026	45.60	45.63	45.54	45.57	45.35	-0.11%	1,681,596
Aug 31, 2026	45.82	45.85	45.81	45.84	45.40	0.02%	1,498,055
Aug 28, 2026	45.90	45.93	45.83	45.83	45.39	-0.17%	1,154,699
Aug 27, 2026	45.93	45.94	45.90	45.91	45.47	-0.04%	1,214,475
Aug 26, 2026	45.94	45.94	45.91	45.93	45.49	-0.07%	1,082,745
Aug 25, 2026	45.90	45.97	45.88	45.96	45.52	0.17%	1,140,235
Aug 24, 2026	45.85	45.89	45.85	45.88	45.44	0.07%	2,727,648
Aug 21, 2026	45.86	45.88	45.83	45.85	45.41	-	961,284
Aug 20, 2026	45.87	45.88	45.84	45.85	45.41	-0.11%	1,797,825
Aug 19, 2026	45.90	45.91	45.87	45.90	45.46	0.04%	1,256,315
Aug 18, 2026	45.85	45.88	45.83	45.88	45.44	0.02%	1,760,817
Aug 17, 2026	45.88	45.89	45.86	45.87	45.43	-0.04%	1,455,537
Aug 14, 2026	45.92	45.93	45.88	45.89	45.45	0.02%	1,047,818
Aug 13, 2026	45.87	45.92	45.87	45.88	45.44	0.13%	1,743,548
Aug 12, 2026	45.85	45.85	45.82	45.82	45.38	0.04%	1,530,786
Aug 11, 2026	45.81	45.84	45.79	45.80	45.36	0.07%	982,041
Aug 10, 2026	45.81	45.81	45.77	45.77	45.33	-0.15%	1,555,041
Aug 7, 2026	45.81	45.85	45.81	45.84	45.40	0.17%	1,096,514
Aug 6, 2026	45.83	45.83	45.76	45.76	45.32	-0.15%	871,776
Aug 5, 2026	45.80	45.83	45.79	45.83	45.39	0.09%	1,278,632
Aug 4, 2026	45.77	45.80	45.73	45.79	45.35	0.22%	1,312,859
Aug 3, 2026	45.69	45.73	45.66	45.69	45.25	0.14%	1,205,071
Jul 31, 2026	45.87	45.87	45.82	45.84	45.19	-0.09%	1,195,708
Jul 30, 2026	45.87	45.89	45.86	45.88	45.23	0.09%	1,302,070
Jul 29, 2026	45.85	45.90	45.80	45.84	45.19	-0.04%	1,414,929
Jul 28, 2026	45.83	45.87	45.81	45.86	45.21	0.09%	1,375,264
Jul 27, 2026	45.82	45.83	45.79	45.82	45.17	0.07%	1,173,421
Jul 24, 2026	45.77	45.80	45.75	45.79	45.14	0.07%	1,687,849