JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	45.79	45.85	45.79	45.79	-	-	21,521
Jul 24, 2026	45.77	45.80	45.75	45.79	45.79	0.07%	1,687,764
Jul 23, 2026	45.76	45.78	45.73	45.76	45.76	-0.14%	2,646,280
Jul 22, 2026	45.87	45.87	45.82	45.82	45.82	-0.08%	1,099,633
Jul 21, 2026	45.91	45.91	45.85	45.86	45.86	-0.09%	1,895,394
Jul 20, 2026	45.90	45.92	45.88	45.90	45.90	-0.04%	1,073,109
Jul 17, 2026	45.94	45.96	45.91	45.92	45.92	-0.02%	1,164,197
Jul 16, 2026	45.92	45.94	45.90	45.93	45.93	-	1,489,017
Jul 15, 2026	45.89	45.95	45.86	45.93	45.93	0.15%	1,166,650
Jul 14, 2026	45.85	45.90	45.83	45.86	45.86	0.20%	1,774,407
Jul 13, 2026	45.85	45.86	45.77	45.77	45.77	-0.22%	1,789,132
Jul 10, 2026	45.90	45.90	45.84	45.87	45.87	-	1,053,441
Jul 9, 2026	45.85	45.91	45.83	45.87	45.87	0.04%	1,043,726
Jul 8, 2026	45.84	45.86	45.80	45.85	45.85	-0.02%	1,882,056
Jul 7, 2026	45.91	45.91	45.85	45.86	45.86	-0.13%	1,347,812
Jul 6, 2026	45.88	45.93	45.88	45.92	45.92	0.07%	1,241,539
Jul 2, 2026	45.87	45.91	45.86	45.89	45.89	0.11%	1,212,648
Jul 1, 2026	45.82	45.87	45.81	45.84	45.84	0.01%	1,290,761
Jun 30, 2026	46.08	46.09	46.05	46.05	45.83	-0.11%	2,823,467
Jun 29, 2026	46.09	46.11	46.08	46.10	45.88	0.07%	918,865
Jun 26, 2026	46.06	46.10	46.05	46.07	45.85	0.04%	1,122,707
Jun 25, 2026	46.04	46.07	46.02	46.05	45.83	0.11%	1,839,432
Jun 24, 2026	45.98	46.01	45.98	46.00	45.78	0.15%	1,627,123
Jun 23, 2026	45.94	45.96	45.92	45.93	45.71	0.02%	1,108,981
Jun 22, 2026	45.95	45.97	45.91	45.92	45.70	-0.07%	1,347,350
Jun 18, 2026	45.95	45.99	45.93	45.95	45.73	-	1,084,183
Jun 17, 2026	46.06	46.09	45.92	45.95	45.73	-0.28%	1,300,600
Jun 16, 2026	46.06	46.09	46.04	46.08	45.86	0.07%	2,754,410
Jun 15, 2026	46.00	46.07	45.99	46.05	45.83	0.11%	1,308,513
Jun 12, 2026	46.01	46.01	45.95	46.00	45.78	0.02%	1,505,239
Jun 11, 2026	45.87	46.00	45.87	45.99	45.77	0.26%	1,241,491
Jun 10, 2026	45.88	45.91	45.86	45.87	45.65	-	1,206,187
Jun 9, 2026	45.86	45.90	45.85	45.87	45.65	0.07%	1,406,785
Jun 8, 2026	45.85	45.86	45.83	45.84	45.62	-0.02%	1,123,964
Jun 5, 2026	45.90	45.93	45.83	45.85	45.63	-0.20%	896,632
Jun 4, 2026	45.95	45.96	45.94	45.94	45.72	0.09%	2,029,375
Jun 3, 2026	45.93	45.94	45.90	45.90	45.68	-0.13%	1,233,090
Jun 2, 2026	45.95	45.98	45.93	45.96	45.74	0.04%	10,116,495
Jun 1, 2026	45.92	45.94	45.85	45.94	45.72	-0.02%	1,575,189
May 29, 2026	46.18	46.18	46.13	46.16	45.73	0.10%	1,140,364
May 28, 2026	46.06	46.13	46.05	46.12	45.69	0.23%	1,197,424
May 27, 2026	45.99	46.03	45.99	46.01	45.59	0.02%	738,857
May 26, 2026	45.98	46.01	45.96	46.00	45.58	0.20%	1,181,072
May 22, 2026	45.94	45.94	45.89	45.91	45.49	-0.04%	953,292
May 21, 2026	45.85	45.94	45.83	45.93	45.51	0.07%	1,643,915
May 20, 2026	45.83	45.92	45.80	45.90	45.48	0.23%	1,098,245
May 19, 2026	45.85	45.85	45.77	45.80	45.37	-0.16%	1,456,284
May 18, 2026	45.87	45.90	45.82	45.87	45.45	0.02%	879,716
May 15, 2026	45.90	45.91	45.86	45.86	45.44	-0.26%	889,158
May 14, 2026	46.00	46.02	45.97	45.98	45.56	-0.02%	1,410,721