JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	45.63	45.65	45.59	45.62	45.62	0.02%	1,605,901
Sep 3, 2026	45.64	45.65	45.61	45.61	45.61	0.02%	1,660,861
Sep 2, 2026	45.59	45.60	45.56	45.60	45.60	0.07%	1,846,729
Sep 1, 2026	45.60	45.63	45.54	45.57	45.57	-0.11%	1,681,596
Aug 31, 2026	45.82	45.85	45.81	45.84	45.62	0.02%	1,498,055
Aug 28, 2026	45.90	45.93	45.83	45.83	45.61	-0.17%	1,154,699
Aug 27, 2026	45.93	45.94	45.90	45.91	45.69	-0.04%	1,214,475
Aug 26, 2026	45.94	45.94	45.91	45.93	45.71	-0.07%	1,082,745
Aug 25, 2026	45.90	45.97	45.88	45.96	45.74	0.17%	1,140,235
Aug 24, 2026	45.85	45.89	45.85	45.88	45.66	0.07%	2,727,648
Aug 21, 2026	45.86	45.88	45.83	45.85	45.63	-	961,284
Aug 20, 2026	45.87	45.88	45.84	45.85	45.63	-0.11%	1,797,825
Aug 19, 2026	45.90	45.91	45.87	45.90	45.68	0.04%	1,256,315
Aug 18, 2026	45.85	45.88	45.83	45.88	45.66	0.02%	1,760,817
Aug 17, 2026	45.88	45.89	45.86	45.87	45.65	-0.04%	1,455,537
Aug 14, 2026	45.92	45.93	45.88	45.89	45.67	0.02%	1,047,818
Aug 13, 2026	45.87	45.92	45.87	45.88	45.66	0.13%	1,743,548
Aug 12, 2026	45.85	45.85	45.82	45.82	45.60	0.04%	1,530,786
Aug 11, 2026	45.81	45.84	45.79	45.80	45.58	0.07%	982,041
Aug 10, 2026	45.81	45.81	45.77	45.77	45.55	-0.15%	1,555,041
Aug 7, 2026	45.81	45.85	45.81	45.84	45.62	0.17%	1,096,514
Aug 6, 2026	45.83	45.83	45.76	45.76	45.54	-0.15%	871,776
Aug 5, 2026	45.80	45.83	45.79	45.83	45.61	0.09%	1,278,632
Aug 4, 2026	45.77	45.80	45.73	45.79	45.57	0.22%	1,312,859
Aug 3, 2026	45.69	45.73	45.66	45.69	45.47	0.14%	1,205,071
Jul 31, 2026	45.87	45.87	45.82	45.84	45.41	-0.09%	1,195,708
Jul 30, 2026	45.87	45.89	45.86	45.88	45.45	0.09%	1,302,070
Jul 29, 2026	45.85	45.90	45.80	45.84	45.41	-0.04%	1,414,929
Jul 28, 2026	45.83	45.87	45.81	45.86	45.43	0.09%	1,375,264
Jul 27, 2026	45.82	45.83	45.79	45.82	45.39	0.07%	1,173,421
Jul 24, 2026	45.77	45.80	45.75	45.79	45.36	0.07%	1,687,849
Jul 23, 2026	45.76	45.78	45.73	45.76	45.33	-0.14%	2,651,537
Jul 22, 2026	45.87	45.87	45.82	45.82	45.39	-0.08%	1,099,739
Jul 21, 2026	45.91	45.91	45.85	45.86	45.43	-0.09%	1,895,940
Jul 20, 2026	45.90	45.92	45.88	45.90	45.47	-0.04%	1,073,435
Jul 17, 2026	45.94	45.96	45.91	45.92	45.49	-0.02%	1,164,681
Jul 16, 2026	45.92	45.94	45.90	45.93	45.50	-	1,489,047
Jul 15, 2026	45.89	45.95	45.86	45.93	45.50	0.15%	1,169,259
Jul 14, 2026	45.85	45.90	45.83	45.86	45.43	0.20%	1,775,507
Jul 13, 2026	45.85	45.86	45.77	45.77	45.34	-0.22%	1,789,222
Jul 10, 2026	45.90	45.90	45.84	45.87	45.44	-	1,054,872
Jul 9, 2026	45.85	45.91	45.83	45.87	45.44	0.04%	1,043,796
Jul 8, 2026	45.84	45.86	45.80	45.85	45.42	-0.02%	1,882,311
Jul 7, 2026	45.91	45.91	45.85	45.86	45.43	-0.13%	1,348,677
Jul 6, 2026	45.88	45.93	45.88	45.92	45.49	0.07%	1,241,597
Jul 2, 2026	45.87	45.91	45.86	45.89	45.46	0.11%	1,213,084
Jul 1, 2026	45.82	45.87	45.81	45.84	45.41	0.01%	1,290,761
Jun 30, 2026	46.08	46.09	46.05	46.05	45.40	-0.11%	2,823,467
Jun 29, 2026	46.09	46.11	46.08	46.10	45.45	0.07%	918,865
Jun 26, 2026	46.06	46.10	46.05	46.07	45.42	0.04%	1,122,707