JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	37.69	37.69	37.57	37.61	37.61	-0.13%	35,296
May 1, 2025	37.79	37.79	37.62	37.66	37.66	-0.92%	13,373
Apr 30, 2025	37.96	38.10	37.95	38.01	37.68	-0.68%	8,748
Apr 29, 2025	38.11	38.27	38.11	38.27	37.93	0.16%	13,045
Apr 28, 2025	38.15	38.22	38.04	38.21	37.88	0.15%	14,986
Apr 25, 2025	38.07	38.16	38.02	38.15	37.82	0.47%	16,046
Apr 24, 2025	37.83	37.98	37.81	37.98	37.64	0.86%	6,661
Apr 23, 2025	37.99	38.01	37.62	37.65	37.32	0.43%	9,282
Apr 22, 2025	37.48	37.52	37.44	37.49	37.16	0.94%	5,460
Apr 21, 2025	37.39	37.39	37.06	37.14	36.81	-0.99%	6,506
Apr 17, 2025	37.57	37.59	37.47	37.51	37.18	0.21%	36,360
Apr 16, 2025	37.48	37.50	37.37	37.43	37.10	-0.02%	6,752
Apr 15, 2025	37.44	37.53	37.42	37.44	37.11	0.40%	16,961
Apr 14, 2025	37.42	37.42	37.19	37.29	36.96	0.51%	19,134
Apr 11, 2025	36.86	37.17	36.64	37.10	36.78	0.22%	28,679
Apr 10, 2025	37.39	37.39	37.01	37.02	36.70	-1.88%	10,560
Apr 9, 2025	36.53	37.74	36.45	37.73	37.40	2.61%	16,557
Apr 8, 2025	37.52	37.52	36.62	36.77	36.45	-0.97%	1,785,562
Apr 7, 2025	37.24	38.10	36.96	37.13	36.80	-1.33%	1,476,764
Apr 4, 2025	37.92	38.00	37.61	37.63	37.30	-1.53%	58,365
Apr 3, 2025	38.32	38.39	38.21	38.22	37.88	-0.53%	9,581
Apr 2, 2025	38.48	38.50	38.36	38.42	38.08	-0.11%	16,315
Apr 1, 2025	38.38	38.48	38.38	38.46	38.13	-0.23%	4,579
Mar 31, 2025	38.42	38.55	38.40	38.55	38.02	0.34%	41,625
Mar 28, 2025	38.45	38.45	38.37	38.42	37.89	0.17%	48,334
Mar 27, 2025	38.36	38.37	38.35	38.36	37.82	-0.19%	5,233
Mar 26, 2025	38.56	38.56	38.43	38.43	37.90	-0.51%	4,708
Mar 25, 2025	38.59	38.67	38.59	38.62	38.09	0.03%	12,215
Mar 24, 2025	38.63	38.67	38.56	38.61	38.08	-0.03%	11,303
Mar 21, 2025	38.67	38.67	38.57	38.62	38.09	-0.28%	6,178
Mar 20, 2025	38.84	38.90	38.67	38.73	38.19	-0.13%	13,915
Mar 19, 2025	38.60	38.81	38.58	38.78	38.24	0.49%	17,935
Mar 18, 2025	38.51	38.65	38.49	38.59	38.06	0.08%	40,031
Mar 17, 2025	38.52	38.56	38.52	38.56	38.03	0.23%	13,854
Mar 14, 2025	38.44	38.48	38.44	38.47	37.94	0.13%	6,822
Mar 13, 2025	38.45	38.45	38.38	38.42	37.89	-0.16%	12,890
Mar 12, 2025	38.53	38.58	38.47	38.48	37.95	-0.02%	24,230
Mar 11, 2025	38.60	38.62	38.44	38.49	37.96	-0.21%	30,603
Mar 10, 2025	38.62	38.62	38.51	38.57	38.04	0.03%	8,910
Mar 7, 2025	38.59	38.59	38.49	38.56	38.03	0.18%	12,906
Mar 6, 2025	38.50	38.54	38.40	38.49	37.96	-0.50%	39,106
Mar 5, 2025	38.77	38.79	38.62	38.69	38.15	0.04%	19,750
Mar 4, 2025	38.78	38.78	38.64	38.67	38.13	-0.34%	29,978
Mar 3, 2025	38.72	38.87	38.70	38.80	38.26	-0.58%	26,319
Feb 28, 2025	38.93	39.03	38.89	39.03	38.28	0.53%	10,690
Feb 27, 2025	38.88	38.90	38.82	38.82	38.08	-0.08%	38,965
Feb 26, 2025	38.87	38.96	38.85	38.85	38.11	0.05%	8,803
Feb 25, 2025	38.76	38.83	38.71	38.83	38.09	0.73%	39,110
Feb 24, 2025	38.55	38.62	38.52	38.55	37.82	0.18%	18,582
Feb 21, 2025	38.55	38.59	38.48	38.48	37.75	-0.08%	11,647