JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	45.06	45.12	45.02	45.11	45.11	0.24%	2,534,526
Nov 3, 2026	45.05	45.05	44.97	45.00	45.00	-0.11%	2,833,995
Nov 2, 2026	45.06	45.11	44.97	45.05	45.05	0.05%	1,819,261
Oct 30, 2026	45.23	45.27	45.21	45.25	45.03	0.13%	1,524,861
Oct 29, 2026	45.13	45.21	45.13	45.19	44.97	0.20%	1,815,296
Oct 28, 2026	45.12	45.13	45.04	45.10	44.88	-0.02%	1,426,433
Oct 27, 2026	45.08	45.11	45.06	45.11	44.89	0.04%	3,079,472
Oct 26, 2026	45.08	45.11	45.06	45.09	44.87	0.04%	1,662,910
Oct 23, 2026	45.07	45.10	45.05	45.07	44.85	-0.09%	2,485,457
Oct 22, 2026	44.97	45.13	44.97	45.11	44.89	0.45%	2,216,039
Oct 21, 2026	44.93	44.97	44.87	44.91	44.69	-0.02%	1,455,034
Oct 20, 2026	44.90	44.97	44.88	44.92	44.70	0.02%	1,475,677
Oct 19, 2026	44.93	44.96	44.89	44.91	44.69	-0.11%	2,204,894
Oct 16, 2026	44.95	45.01	44.92	44.96	44.74	0.04%	2,240,051
Oct 15, 2026	44.94	45.00	44.91	44.94	44.72	0.22%	3,628,442
Oct 14, 2026	44.68	44.90	44.67	44.84	44.62	0.09%	1,984,366
Oct 13, 2026	44.84	44.84	44.77	44.80	44.58	-0.02%	1,850,795
Oct 12, 2026	44.80	44.82	44.78	44.81	44.59	-0.02%	1,200,850
Oct 9, 2026	44.82	44.83	44.78	44.82	44.60	-0.09%	1,049,322
Oct 8, 2026	44.78	44.87	44.75	44.86	44.64	0.11%	2,220,594
Oct 7, 2026	44.70	44.82	44.70	44.81	44.59	0.04%	2,153,588
Oct 6, 2026	44.77	44.82	44.77	44.79	44.57	0.16%	1,908,180
Oct 5, 2026	44.70	44.72	44.62	44.72	44.50	0.07%	2,855,488
Oct 2, 2026	44.81	44.82	44.65	44.69	44.47	-0.04%	2,814,737
Oct 1, 2026	44.64	44.76	44.58	44.71	44.49	0.08%	2,655,060
Sep 30, 2026	44.96	45.00	44.88	44.89	44.46	-0.13%	1,899,415
Sep 29, 2026	44.97	44.97	44.86	44.95	44.52	-0.07%	1,771,798
Sep 28, 2026	44.96	45.05	44.90	44.98	44.55	-0.22%	2,670,464
Sep 25, 2026	45.01	45.12	44.94	45.08	44.64	0.18%	2,351,177
Sep 24, 2026	45.11	45.14	44.98	45.00	44.56	-0.27%	2,205,806
Sep 23, 2026	45.28	45.29	45.05	45.12	44.68	-0.49%	1,562,992
Sep 22, 2026	45.31	45.35	45.29	45.34	44.90	0.15%	1,357,780
Sep 21, 2026	45.30	45.32	45.23	45.27	44.83	0.02%	3,194,949
Sep 18, 2026	45.32	45.32	45.26	45.26	44.82	-0.24%	1,217,600
Sep 17, 2026	45.31	45.37	45.30	45.37	44.93	0.29%	1,136,124
Sep 16, 2026	45.31	45.37	45.24	45.24	44.80	-0.15%	1,272,962
Sep 15, 2026	45.32	45.33	45.30	45.31	44.87	-0.07%	2,277,271
Sep 14, 2026	45.33	45.40	45.33	45.34	44.90	-0.18%	1,494,846
Sep 11, 2026	45.46	45.46	45.39	45.42	44.98	-0.02%	4,315,127
Sep 10, 2026	45.49	45.53	45.42	45.43	44.99	-0.29%	2,576,748
Sep 9, 2026	45.58	45.60	45.55	45.56	45.12	-0.04%	1,160,775
Sep 8, 2026	45.59	45.61	45.58	45.58	45.14	-0.09%	1,130,286
Sep 4, 2026	45.63	45.65	45.59	45.62	45.18	0.02%	1,610,744
Sep 3, 2026	45.64	45.65	45.61	45.61	45.17	0.02%	1,660,973
Sep 2, 2026	45.59	45.60	45.56	45.60	45.16	0.07%	1,846,898
Sep 1, 2026	45.60	45.63	45.54	45.57	45.13	-0.11%	1,681,596
Aug 31, 2026	45.82	45.85	45.81	45.84	45.18	0.02%	1,498,055
Aug 28, 2026	45.90	45.93	45.83	45.83	45.17	-0.17%	1,154,699
Aug 27, 2026	45.93	45.94	45.90	45.91	45.25	-0.04%	1,214,475
Aug 26, 2026	45.94	45.94	45.91	45.93	45.27	-0.07%	1,082,745