JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	38.72	38.87	38.70	38.80	38.80	-0.58%	26,318
Feb 28, 2025	38.93	39.03	38.89	39.03	38.82	0.53%	10,690
Feb 27, 2025	38.88	38.90	38.82	38.82	38.62	-0.08%	38,965
Feb 26, 2025	38.87	38.96	38.85	38.85	38.65	0.05%	8,803
Feb 25, 2025	38.76	38.83	38.71	38.83	38.63	0.73%	39,110
Feb 24, 2025	38.55	38.62	38.52	38.55	38.35	0.18%	18,582
Feb 21, 2025	38.55	38.59	38.48	38.48	38.28	-0.08%	11,647
Feb 20, 2025	38.48	38.56	38.40	38.51	38.31	0.31%	117,122
Feb 19, 2025	38.37	38.43	38.25	38.39	38.19	-0.16%	215,384
Feb 18, 2025	38.56	38.56	38.29	38.45	38.25	-0.29%	144,085
Feb 14, 2025	38.55	38.63	38.53	38.56	38.36	0.36%	12,252
Feb 13, 2025	38.28	38.44	38.28	38.42	38.22	0.58%	13,373
Feb 12, 2025	38.03	38.20	37.91	38.20	38.00	0.05%	23,907
Feb 11, 2025	38.25	38.27	38.11	38.18	37.98	-0.47%	105,251
Feb 10, 2025	38.38	38.44	38.30	38.36	38.16	0.13%	72,593
Feb 7, 2025	38.37	38.38	38.24	38.31	38.11	-0.47%	80,478
Feb 6, 2025	38.48	38.49	38.42	38.49	38.29	-0.05%	19,836
Feb 5, 2025	38.43	38.55	38.43	38.51	38.31	0.57%	22,960
Feb 4, 2025	38.16	38.32	38.16	38.29	38.09	0.31%	10,212
Feb 3, 2025	38.09	38.25	38.09	38.17	37.97	-1.11%	14,105
Jan 31, 2025	38.68	38.74	38.58	38.60	37.97	-0.16%	9,889
Jan 30, 2025	38.68	38.74	38.60	38.66	38.03	0.26%	16,260
Jan 29, 2025	38.64	38.64	38.43	38.56	37.93	-0.05%	19,851
Jan 28, 2025	38.53	38.59	38.49	38.58	37.95	-0.08%	16,739
Jan 27, 2025	38.56	38.66	38.54	38.61	37.98	0.31%	11,500
Jan 24, 2025	38.52	38.52	38.46	38.49	37.86	0.10%	17,688
Jan 23, 2025	38.35	38.46	38.27	38.45	37.82	-0.08%	337,288
Jan 22, 2025	38.60	38.60	38.42	38.48	37.85	-	843,461
Jan 21, 2025	38.48	38.57	38.43	38.48	37.85	0.50%	2,160,860
Jan 17, 2025	38.38	38.41	38.29	38.29	37.66	0.13%	2,628,472
Jan 16, 2025	38.22	38.28	38.14	38.24	37.61	-0.05%	95,562
Jan 15, 2025	38.26	38.31	38.18	38.26	37.63	1.13%	24,197
Jan 14, 2025	37.76	37.85	37.76	37.83	37.21	0.11%	18,869
Jan 13, 2025	37.78	37.83	37.71	37.79	37.17	-0.11%	13,409
Jan 10, 2025	37.80	37.93	37.80	37.83	37.21	-0.34%	42,038
Jan 8, 2025	37.95	38.04	37.90	37.96	37.34	-0.08%	1,231,759
Jan 7, 2025	38.23	38.23	37.96	37.99	37.37	-0.47%	1,188,920
Jan 6, 2025	38.20	38.25	38.11	38.17	37.55	-0.08%	20,508
Jan 3, 2025	38.25	38.27	38.14	38.20	37.58	0.18%	26,178
Jan 2, 2025	38.20	38.21	38.00	38.13	37.51	0.24%	93,141
Dec 31, 2024	38.20	38.20	37.92	38.04	37.42	-0.68%	35,813
Dec 30, 2024	38.40	38.44	38.28	38.30	37.46	0.21%	92,745
Dec 27, 2024	38.38	38.38	38.11	38.22	37.38	-0.55%	161,952
Dec 26, 2024	38.36	38.50	38.24	38.43	37.59	0.03%	25,029
Dec 24, 2024	38.36	38.46	38.10	38.42	37.58	0.47%	17,442
Dec 23, 2024	38.45	38.45	38.20	38.24	37.40	-0.42%	163,176
Dec 20, 2024	38.42	38.53	38.29	38.40	37.56	0.92%	65,536
Dec 19, 2024	38.40	38.40	38.05	38.05	37.21	-0.78%	2,085,301
Dec 18, 2024	38.89	38.95	38.28	38.35	37.51	-1.55%	1,450,893
Dec 17, 2024	38.88	38.97	38.85	38.95	38.10	0.06%	45,219
Dec 16, 2024	39.05	39.05	38.91	38.93	38.07	-0.18%	22,076
Dec 13, 2024	39.18	39.18	38.99	39.00	38.14	-0.48%	9,681
Dec 12, 2024	39.34	39.34	39.17	39.19	38.33	-0.48%	14,878
Dec 11, 2024	39.47	39.47	39.35	39.38	38.52	-0.04%	19,625
Dec 10, 2024	39.41	39.44	39.38	39.40	38.53	-0.21%	12,183
Dec 9, 2024	39.55	39.57	39.47	39.48	38.61	-0.26%	21,307
Dec 6, 2024	39.61	39.63	39.56	39.58	38.71	0.30%	3,654
Dec 5, 2024	39.35	39.51	39.35	39.46	38.59	0.27%	13,972
Dec 4, 2024	39.20	39.37	39.20	39.36	38.49	0.30%	9,696
Dec 3, 2024	39.26	39.29	39.23	39.24	38.38	-0.03%	7,512
Dec 2, 2024	39.20	39.32	39.01	39.25	38.39	-0.59%	9,923
Nov 29, 2024	39.48	39.49	39.41	39.48	38.42	0.26%	5,857
Nov 27, 2024	39.40	39.46	39.29	39.38	38.32	0.24%	8,493
Nov 26, 2024	39.24	39.36	39.19	39.29	38.23	-0.14%	29,820
Nov 25, 2024	39.27	39.36	39.23	39.34	38.28	0.96%	12,672
Nov 22, 2024	39.03	39.05	38.93	38.97	37.91	-0.15%	9,133
Nov 21, 2024	39.05	39.05	38.94	39.03	37.97	0.06%	9,614
Nov 20, 2024	38.94	39.00	38.87	39.00	37.95	-0.01%	10,012
Nov 19, 2024	38.84	39.06	38.84	39.01	37.96	0.48%	7,371
Nov 18, 2024	38.69	38.92	38.69	38.82	37.77	0.05%	10,681
Nov 15, 2024	38.77	38.81	38.69	38.80	37.76	-0.25%	10,312
Nov 14, 2024	38.99	39.02	38.83	38.90	37.85	-0.30%	37,669
Nov 13, 2024	39.07	39.08	38.99	39.02	37.96	-0.13%	5,830
Nov 12, 2024	39.17	39.19	39.04	39.07	38.01	-0.77%	5,497
Nov 11, 2024	39.35	39.37	39.32	39.37	38.31	-0.09%	5,500
Nov 8, 2024	39.40	39.41	39.34	39.41	38.34	0.12%	5,330
Nov 7, 2024	39.06	39.36	39.06	39.36	38.29	1.12%	7,333
Nov 6, 2024	38.70	38.99	38.70	38.92	37.87	-0.41%	9,707
Nov 5, 2024	38.94	39.08	38.89	39.08	38.03	0.20%	5,103
Nov 4, 2024	39.08	39.10	38.96	39.01	37.95	0.45%	10,915
Nov 1, 2024	39.06	39.06	38.83	38.83	37.78	-1.05%	7,572
Oct 31, 2024	39.36	39.36	39.24	39.24	37.99	-0.47%	7,021
Oct 30, 2024	39.51	39.55	39.41	39.43	38.17	-0.10%	15,660
Oct 29, 2024	39.32	39.48	39.31	39.47	38.21	0.27%	6,154
Oct 28, 2024	39.37	39.40	39.32	39.36	38.10	-0.03%	11,978
Oct 25, 2024	39.49	39.51	39.36	39.37	38.11	-0.13%	8,648
Oct 24, 2024	39.35	39.42	39.33	39.42	38.16	0.44%	15,765
Oct 23, 2024	39.29	39.29	39.18	39.25	37.99	-0.34%	5,971
Oct 22, 2024	39.43	39.43	39.34	39.38	38.12	-0.28%	15,081
Oct 21, 2024	39.69	39.69	39.41	39.49	38.23	-0.94%	7,696
Oct 18, 2024	39.89	39.89	39.86	39.87	38.59	0.11%	6,135
Oct 17, 2024	39.93	39.93	39.79	39.82	38.55	-0.52%	6,470
Oct 16, 2024	39.99	40.09	39.99	40.03	38.75	0.25%	6,224
Oct 15, 2024	39.92	40.02	39.92	39.93	38.65	0.25%	8,886
Oct 14, 2024	39.76	39.98	39.71	39.83	38.56	0.10%	21,716
Oct 11, 2024	39.78	39.85	39.78	39.79	38.52	0.05%	4,122
Oct 10, 2024	39.75	39.79	39.68	39.77	38.50	-0.12%	7,719
Oct 9, 2024	39.86	39.90	39.80	39.82	38.54	-0.13%	4,603
Oct 8, 2024	39.89	39.90	39.85	39.87	38.59	0.05%	4,071
Oct 7, 2024	39.94	39.96	39.85	39.85	38.57	-0.59%	6,543