JPIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	53.77	53.95	53.74	53.86	53.86	0.34%	50,996
Dec 24, 2024	53.63	53.73	53.62	53.68	53.68	-1.52%	4,818
Dec 23, 2024	54.32	54.58	54.11	54.51	53.51	0.55%	17,754
Dec 20, 2024	53.84	54.60	53.84	54.21	53.21	0.20%	24,645
Dec 19, 2024	54.45	54.45	54.09	54.10	53.11	-0.07%	13,546
Dec 18, 2024	55.46	55.53	54.14	54.14	53.14	-2.31%	16,809
Dec 17, 2024	55.43	55.61	55.39	55.42	54.40	-0.37%	13,559
Dec 16, 2024	55.62	55.80	55.59	55.63	54.61	-0.47%	22,447
Dec 13, 2024	56.13	56.15	55.84	55.89	54.86	-0.35%	13,007
Dec 12, 2024	56.30	56.44	56.09	56.09	55.06	-0.88%	8,490
Dec 11, 2024	56.64	56.64	56.46	56.59	55.55	0.57%	11,881
Dec 10, 2024	56.53	56.53	56.26	56.27	55.23	-0.58%	16,882
Dec 9, 2024	56.93	56.98	56.59	56.59	55.55	-0.25%	9,648
Dec 6, 2024	57.03	57.03	56.63	56.73	55.69	-0.46%	8,162
Dec 5, 2024	56.98	57.10	56.98	57.00	55.95	0.28%	4,199
Dec 4, 2024	56.87	56.98	56.76	56.84	55.79	-0.49%	17,279
Dec 3, 2024	57.05	57.12	56.70	57.12	56.07	0.58%	209,974
Dec 2, 2024	56.51	56.82	56.42	56.79	55.75	-0.01%	13,013
Nov 29, 2024	56.33	56.80	56.33	56.80	55.76	0.95%	4,224
Nov 27, 2024	56.19	56.36	56.15	56.27	55.23	0.75%	12,235
Nov 26, 2024	56.01	56.01	55.70	55.85	54.82	-0.58%	5,751
Nov 25, 2024	56.20	56.24	55.95	56.18	55.14	0.46%	15,205
Nov 22, 2024	55.66	55.94	55.66	55.92	54.89	0.51%	11,301
Nov 21, 2024	55.56	55.69	55.49	55.63	54.61	0.19%	8,185
Nov 20, 2024	55.47	55.53	55.27	55.53	54.51	-0.24%	6,999
Nov 19, 2024	55.57	55.74	55.31	55.66	54.64	-0.03%	14,038
Nov 18, 2024	55.32	55.73	55.32	55.68	54.65	0.71%	12,766
Nov 15, 2024	55.27	55.34	55.17	55.28	54.27	0.14%	17,731
Nov 14, 2024	55.55	55.56	55.17	55.21	54.19	-0.28%	15,919
Nov 13, 2024	55.39	55.45	55.29	55.36	54.34	-0.54%	14,770
Nov 12, 2024	56.05	56.05	55.43	55.66	54.64	-1.68%	22,990
Nov 11, 2024	56.74	56.79	56.61	56.61	55.57	-0.15%	8,484
Nov 8, 2024	56.82	56.82	56.46	56.70	55.65	-1.37%	5,513
Nov 7, 2024	57.36	57.57	57.21	57.49	56.43	1.54%	15,922
Nov 6, 2024	56.51	56.68	56.22	56.62	55.57	-1.48%	11,322
Nov 5, 2024	57.20	57.47	57.20	57.47	56.41	1.09%	2,733
Nov 4, 2024	57.12	57.25	56.85	56.85	55.80	0.27%	14,005
Nov 1, 2024	56.90	56.97	56.68	56.69	55.65	0.23%	8,258
Oct 31, 2024	56.72	56.72	56.16	56.56	55.52	-0.71%	23,171
Oct 30, 2024	56.99	57.34	56.95	56.96	55.92	-0.26%	13,914
Oct 29, 2024	57.24	57.24	57.11	57.11	56.06	-0.61%	7,774
Oct 28, 2024	57.22	57.51	57.22	57.46	56.40	0.75%	8,771
Oct 25, 2024	57.41	57.41	56.98	57.03	55.98	-0.34%	16,365
Oct 24, 2024	57.33	57.33	57.02	57.22	56.17	0.28%	9,727
Oct 23, 2024	57.10	57.18	56.84	57.06	56.01	-1.09%	29,873
Oct 22, 2024	57.64	57.69	57.56	57.69	56.63	-0.36%	7,528
Oct 21, 2024	58.35	58.38	57.87	57.90	56.84	-1.36%	15,377
Oct 18, 2024	58.70	58.71	58.53	58.70	57.62	0.39%	5,941
Oct 17, 2024	58.70	58.70	58.46	58.47	57.40	-0.27%	6,284
Oct 16, 2024	58.62	58.70	58.60	58.63	57.55	0.52%	13,877
Oct 15, 2024	58.81	58.81	58.31	58.33	57.25	-1.15%	20,027
Oct 14, 2024	58.73	59.05	58.70	59.01	57.92	0.16%	8,258
Oct 11, 2024	58.76	58.94	58.76	58.91	57.83	0.16%	12,256
Oct 10, 2024	58.68	58.81	58.55	58.81	57.73	-0.01%	9,939
Oct 9, 2024	58.58	58.84	58.58	58.82	57.74	-0.09%	4,923
Oct 8, 2024	58.85	58.87	58.76	58.87	57.79	-0.43%	106,649
Oct 7, 2024	59.23	59.25	58.94	59.13	58.04	-0.55%	4,827
Oct 4, 2024	59.23	59.46	59.13	59.46	58.36	0.65%	8,345
Oct 3, 2024	59.04	59.15	59.04	59.07	57.99	-0.97%	4,615
Oct 2, 2024	59.74	59.74	59.61	59.65	58.55	-0.42%	7,484
Oct 1, 2024	60.20	60.20	59.87	59.90	58.80	-0.29%	4,847
Sep 30, 2024	60.34	60.34	59.92	60.08	58.98	-0.82%	9,725
Sep 27, 2024	60.76	60.90	60.48	60.57	59.46	-0.40%	3,111
Sep 26, 2024	60.72	60.95	60.57	60.82	59.70	2.26%	12,908
Sep 25, 2024	59.86	59.87	59.47	59.47	58.38	-1.03%	8,004
Sep 24, 2024	59.85	60.09	59.76	60.09	58.98	-0.12%	16,219
Sep 23, 2024	60.03	60.20	60.02	60.16	58.62	0.74%	11,477
Sep 20, 2024	59.66	59.85	59.59	59.72	58.19	-0.91%	10,360
Sep 19, 2024	60.29	60.44	59.97	60.27	58.73	1.18%	15,257
Sep 18, 2024	59.78	60.17	59.41	59.57	58.04	-0.08%	7,954
Sep 17, 2024	59.98	59.98	59.51	59.62	58.09	-0.63%	10,561
Sep 16, 2024	59.65	60.00	59.62	60.00	58.46	1.01%	3,653
Sep 13, 2024	59.35	59.53	59.31	59.40	57.88	0.36%	3,104
Sep 12, 2024	58.76	59.19	58.76	59.19	57.67	0.77%	8,051
Sep 11, 2024	58.42	58.74	58.13	58.74	57.23	0.14%	6,318
Sep 10, 2024	58.65	58.65	58.24	58.65	57.15	-0.28%	5,088
Sep 9, 2024	58.50	58.91	58.50	58.82	57.31	1.41%	46,205
Sep 6, 2024	58.91	58.91	57.95	58.00	56.51	-1.66%	5,722
Sep 5, 2024	59.05	59.05	58.80	58.98	57.47	0.37%	12,520
Sep 4, 2024	58.54	58.99	58.54	58.76	57.26	0.15%	5,947
Sep 3, 2024	59.28	59.31	58.61	58.67	57.17	-1.20%	148,008
Aug 30, 2024	59.45	59.49	59.13	59.38	57.86	0.19%	232,339
Aug 29, 2024	59.35	59.52	59.20	59.27	57.75	0.17%	12,527
Aug 28, 2024	59.35	59.44	59.03	59.17	57.65	-0.57%	13,097
Aug 27, 2024	59.34	59.50	59.29	59.50	57.98	0.65%	9,905
Aug 26, 2024	59.32	59.32	59.12	59.12	57.60	-0.31%	4,750
Aug 23, 2024	58.64	59.34	58.64	59.30	57.78	1.99%	11,881
Aug 22, 2024	58.61	58.61	58.08	58.14	56.65	-0.59%	17,579
Aug 21, 2024	58.20	58.54	58.20	58.49	56.99	0.85%	17,664
Aug 20, 2024	58.08	58.10	57.96	57.99	56.51	-0.30%	6,848
Aug 19, 2024	57.95	58.27	57.95	58.17	56.68	1.17%	2,726
Aug 16, 2024	57.22	57.54	57.22	57.50	56.02	0.57%	7,446
Aug 15, 2024	57.02	57.27	57.02	57.17	55.70	0.88%	10,749
Aug 14, 2024	56.60	56.68	56.52	56.67	55.22	0.21%	8,242
Aug 13, 2024	56.04	56.56	56.04	56.55	55.10	1.64%	5,776
Aug 12, 2024	55.57	55.72	55.55	55.64	54.21	0.10%	6,141
Aug 9, 2024	55.29	55.60	55.22	55.58	54.16	0.38%	9,117
Aug 8, 2024	55.01	55.41	54.94	55.37	53.95	1.63%	11,448
Aug 7, 2024	55.31	55.31	54.48	54.48	53.09	0.61%	20,712
Aug 6, 2024	53.66	54.46	53.63	54.15	52.76	0.10%	21,227