JPIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	55.66	55.94	55.66	55.92	55.92	0.51%	11,301
Nov 21, 2024	55.56	55.69	55.49	55.63	55.63	0.19%	8,185
Nov 20, 2024	55.47	55.53	55.27	55.53	55.53	-0.24%	6,999
Nov 19, 2024	55.57	55.74	55.31	55.66	55.66	-0.03%	14,038
Nov 18, 2024	55.32	55.73	55.32	55.68	55.68	0.71%	12,766
Nov 15, 2024	55.27	55.34	55.17	55.28	55.28	0.14%	17,731
Nov 14, 2024	55.55	55.56	55.17	55.21	55.21	-0.28%	15,919
Nov 13, 2024	55.39	55.45	55.29	55.36	55.36	-0.54%	14,770
Nov 12, 2024	56.05	56.05	55.43	55.66	55.66	-1.68%	22,990
Nov 11, 2024	56.74	56.79	56.61	56.61	56.61	-0.15%	8,484
Nov 8, 2024	56.82	56.82	56.46	56.70	56.70	-1.37%	5,513
Nov 7, 2024	57.36	57.57	57.21	57.49	57.49	1.54%	15,922
Nov 6, 2024	56.51	56.68	56.22	56.62	56.62	-1.48%	11,322
Nov 5, 2024	57.20	57.47	57.20	57.47	57.47	1.09%	2,733
Nov 4, 2024	57.12	57.25	56.85	56.85	56.85	0.27%	14,005
Nov 1, 2024	56.90	56.97	56.68	56.69	56.69	0.23%	8,258
Oct 31, 2024	56.72	56.72	56.16	56.56	56.56	-0.71%	23,171
Oct 30, 2024	56.99	57.34	56.95	56.96	56.96	-0.26%	13,914
Oct 29, 2024	57.24	57.24	57.11	57.11	57.11	-0.61%	7,774
Oct 28, 2024	57.22	57.51	57.22	57.46	57.46	0.75%	8,771
Oct 25, 2024	57.41	57.41	56.98	57.03	57.03	-0.34%	16,365
Oct 24, 2024	57.33	57.33	57.02	57.22	57.22	0.28%	9,727
Oct 23, 2024	57.10	57.18	56.84	57.06	57.06	-1.09%	29,873
Oct 22, 2024	57.64	57.69	57.56	57.69	57.69	-0.36%	7,528
Oct 21, 2024	58.35	58.38	57.87	57.90	57.90	-1.36%	15,377
Oct 18, 2024	58.70	58.71	58.53	58.70	58.70	0.39%	5,941
Oct 17, 2024	58.70	58.70	58.46	58.47	58.47	-0.27%	6,284
Oct 16, 2024	58.62	58.70	58.60	58.63	58.63	0.52%	13,877
Oct 15, 2024	58.81	58.81	58.31	58.33	58.33	-1.15%	20,027
Oct 14, 2024	58.73	59.05	58.70	59.01	59.01	0.16%	8,258
Oct 11, 2024	58.76	58.94	58.76	58.91	58.91	0.16%	12,256
Oct 10, 2024	58.68	58.81	58.55	58.81	58.81	-0.01%	9,939
Oct 9, 2024	58.58	58.84	58.58	58.82	58.82	-0.09%	4,923
Oct 8, 2024	58.85	58.87	58.76	58.87	58.87	-0.43%	106,649
Oct 7, 2024	59.23	59.25	58.94	59.13	59.13	-0.55%	4,827
Oct 4, 2024	59.23	59.46	59.13	59.46	59.46	0.65%	8,345
Oct 3, 2024	59.04	59.15	59.04	59.07	59.07	-0.97%	4,615
Oct 2, 2024	59.74	59.74	59.61	59.65	59.65	-0.42%	7,484
Oct 1, 2024	60.20	60.20	59.87	59.90	59.90	-0.29%	4,847
Sep 30, 2024	60.34	60.34	59.92	60.08	60.08	-0.82%	9,725
Sep 27, 2024	60.76	60.90	60.48	60.57	60.57	-0.40%	3,111
Sep 26, 2024	60.72	60.95	60.57	60.82	60.82	2.26%	12,908
Sep 25, 2024	59.86	59.87	59.47	59.47	59.47	-1.03%	8,004
Sep 24, 2024	59.85	60.09	59.76	60.09	60.09	-0.12%	16,219
Sep 23, 2024	60.03	60.20	60.02	60.16	59.72	0.74%	11,477
Sep 20, 2024	59.66	59.85	59.59	59.72	59.28	-0.91%	10,360
Sep 19, 2024	60.29	60.44	59.97	60.27	59.83	1.18%	15,257
Sep 18, 2024	59.78	60.17	59.41	59.57	59.13	-0.08%	7,954
Sep 17, 2024	59.98	59.98	59.51	59.62	59.18	-0.63%	10,561
Sep 16, 2024	59.65	60.00	59.62	60.00	59.56	1.01%	3,653
Sep 13, 2024	59.35	59.53	59.31	59.40	58.96	0.36%	3,104
Sep 12, 2024	58.76	59.19	58.76	59.19	58.76	0.77%	8,051
Sep 11, 2024	58.42	58.74	58.13	58.74	58.30	0.14%	6,318
Sep 10, 2024	58.65	58.65	58.24	58.65	58.22	-0.28%	5,088
Sep 9, 2024	58.50	58.91	58.50	58.82	58.38	1.41%	46,205
Sep 6, 2024	58.91	58.91	57.95	58.00	57.57	-1.66%	5,722
Sep 5, 2024	59.05	59.05	58.80	58.98	58.54	0.37%	12,520
Sep 4, 2024	58.54	58.99	58.54	58.76	58.33	0.15%	5,947
Sep 3, 2024	59.28	59.31	58.61	58.67	58.24	-1.20%	148,008
Aug 30, 2024	59.45	59.49	59.13	59.38	58.95	0.19%	232,339
Aug 29, 2024	59.35	59.52	59.20	59.27	58.83	0.17%	12,527
Aug 28, 2024	59.35	59.44	59.03	59.17	58.73	-0.57%	13,097
Aug 27, 2024	59.34	59.50	59.29	59.50	59.07	0.65%	9,905
Aug 26, 2024	59.32	59.32	59.12	59.12	58.68	-0.31%	4,750
Aug 23, 2024	58.64	59.34	58.64	59.30	58.86	1.99%	11,881
Aug 22, 2024	58.61	58.61	58.08	58.14	57.72	-0.59%	17,579
Aug 21, 2024	58.20	58.54	58.20	58.49	58.06	0.85%	17,664
Aug 20, 2024	58.08	58.10	57.96	57.99	57.57	-0.30%	6,848
Aug 19, 2024	57.95	58.27	57.95	58.17	57.74	1.17%	2,726
Aug 16, 2024	57.22	57.54	57.22	57.50	57.07	0.57%	7,446
Aug 15, 2024	57.02	57.27	57.02	57.17	56.75	0.88%	10,749
Aug 14, 2024	56.60	56.68	56.52	56.67	56.25	0.21%	8,242
Aug 13, 2024	56.04	56.56	56.04	56.55	56.13	1.64%	5,776
Aug 12, 2024	55.57	55.72	55.55	55.64	55.23	0.10%	6,141
Aug 9, 2024	55.29	55.60	55.22	55.58	55.17	0.38%	9,117
Aug 8, 2024	55.01	55.41	54.94	55.37	54.96	1.63%	11,448
Aug 7, 2024	55.31	55.31	54.48	54.48	54.08	0.61%	20,712
Aug 6, 2024	53.66	54.46	53.63	54.15	53.75	0.10%	21,227
Aug 5, 2024	53.19	54.40	53.19	54.10	53.70	-2.65%	32,516
Aug 2, 2024	55.72	55.76	55.20	55.57	55.16	-1.11%	7,822
Aug 1, 2024	56.92	56.95	55.99	56.19	55.78	-2.50%	17,545
Jul 31, 2024	57.66	57.80	57.40	57.64	57.21	1.59%	10,015
Jul 30, 2024	56.67	56.78	56.58	56.73	56.31	0.19%	19,212
Jul 29, 2024	56.66	56.66	56.51	56.63	56.21	-0.23%	4,692
Jul 26, 2024	56.51	56.82	56.51	56.76	56.34	1.25%	14,449
Jul 25, 2024	55.94	56.30	55.92	56.06	55.65	-0.37%	40,426
Jul 24, 2024	56.68	56.79	56.27	56.27	55.85	-1.18%	5,995
Jul 23, 2024	57.03	57.04	56.92	56.94	56.52	-0.36%	5,151
Jul 22, 2024	57.09	57.14	56.94	57.14	56.72	0.80%	7,337
Jul 19, 2024	56.87	56.87	56.68	56.69	56.27	-0.62%	5,696
Jul 18, 2024	57.71	57.71	57.03	57.04	56.62	-0.80%	11,379
Jul 17, 2024	57.34	57.58	57.34	57.50	57.08	-0.03%	6,607
Jul 16, 2024	57.02	57.54	57.02	57.52	57.10	0.63%	15,617
Jul 15, 2024	57.38	57.40	57.16	57.16	56.74	-0.70%	22,801
Jul 12, 2024	57.71	57.74	57.55	57.56	57.13	0.77%	30,677
Jul 11, 2024	57.10	57.31	57.09	57.12	56.70	0.71%	50,097
Jul 10, 2024	56.51	56.73	56.47	56.72	56.30	1.25%	10,422
Jul 9, 2024	56.04	56.04	55.91	56.02	55.61	-0.29%	3,484
Jul 8, 2024	56.41	56.41	56.17	56.18	55.77	-0.43%	7,901
Jul 5, 2024	56.42	56.43	56.10	56.43	56.01	0.53%	14,405