JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	38.73	38.73	38.55	38.57	38.57	-0.27%	1,923
Jul 14, 2025	38.66	38.68	38.66	38.68	38.68	0.06%	784
Jul 11, 2025	38.75	38.75	38.63	38.66	38.66	-0.46%	13,069
Jul 10, 2025	38.81	38.85	38.75	38.84	38.84	-0.05%	2,627
Jul 9, 2025	38.72	38.86	38.72	38.86	38.86	0.61%	3,628
Jul 8, 2025	38.65	38.65	38.60	38.62	38.62	-0.34%	5,134
Jul 7, 2025	38.85	38.85	38.75	38.75	38.75	-0.41%	3,255
Jul 3, 2025	38.83	38.97	38.82	38.91	38.91	0.19%	4,934
Jul 2, 2025	38.78	38.84	38.77	38.84	38.84	-0.06%	14,455
Jul 1, 2025	38.85	38.89	38.81	38.86	38.86	-0.26%	5,387
Jun 30, 2025	38.86	38.96	38.83	38.96	38.77	0.56%	2,425
Jun 27, 2025	38.70	38.82	38.70	38.75	38.55	-0.01%	7,360
Jun 26, 2025	38.68	38.75	38.66	38.75	38.56	0.19%	5,107
Jun 25, 2025	38.64	38.68	38.55	38.68	38.49	-0.12%	3,030
Jun 24, 2025	38.54	38.75	38.54	38.72	38.53	0.61%	3,569
Jun 23, 2025	38.39	38.52	38.39	38.49	38.30	0.23%	8,318
Jun 20, 2025	38.35	38.41	38.35	38.40	38.21	0.16%	3,442
Jun 18, 2025	38.42	38.42	38.32	38.34	38.15	-0.04%	4,777
Jun 17, 2025	38.38	38.40	38.33	38.35	38.16	0.09%	14,615
Jun 16, 2025	38.40	38.40	38.30	38.32	38.13	0.10%	1,555
Jun 13, 2025	38.36	38.36	38.19	38.28	38.09	-0.52%	5,516
Jun 12, 2025	38.45	38.50	38.43	38.48	38.29	0.12%	2,382
Jun 11, 2025	38.37	38.45	38.37	38.43	38.24	0.31%	13,904
Jun 10, 2025	38.28	38.34	38.24	38.31	38.12	0.39%	4,484
Jun 9, 2025	38.13	38.23	38.13	38.17	37.97	0.08%	7,224
Jun 6, 2025	38.14	38.17	38.12	38.13	37.94	-0.09%	18,865
Jun 5, 2025	38.29	38.29	38.17	38.17	37.98	-0.19%	7,097
Jun 4, 2025	38.20	38.29	38.19	38.24	38.05	0.49%	4,903
Jun 3, 2025	38.04	38.07	38.00	38.06	37.87	0.25%	16,655
Jun 2, 2025	37.94	37.97	37.84	37.96	37.77	-0.65%	48,301
May 30, 2025	38.13	38.21	38.13	38.21	37.83	0.17%	15,561
May 29, 2025	38.15	38.18	38.09	38.14	37.76	0.34%	8,921
May 28, 2025	38.07	38.07	37.99	38.01	37.63	-0.23%	11,435
May 27, 2025	38.00	38.10	37.98	38.10	37.72	0.87%	2,106
May 23, 2025	37.85	37.87	37.65	37.77	37.40	-0.09%	41,702
May 22, 2025	37.69	37.80	37.65	37.80	37.43	0.33%	2,931
May 21, 2025	37.87	37.93	37.67	37.68	37.30	-0.86%	3,659
May 20, 2025	38.03	38.07	38.00	38.01	37.63	0.04%	4,511
May 19, 2025	37.86	38.03	37.86	37.99	37.61	-0.20%	5,950
May 16, 2025	38.10	38.10	37.99	38.07	37.69	0.23%	5,009
May 15, 2025	37.86	38.08	37.86	37.98	37.60	0.42%	7,916
May 14, 2025	37.92	37.92	37.80	37.82	37.44	-0.40%	7,491
May 13, 2025	37.98	37.99	37.95	37.97	37.59	0.26%	2,208
May 12, 2025	37.93	37.93	37.84	37.87	37.49	0.37%	17,568
May 9, 2025	37.73	37.76	37.70	37.73	37.36	0.23%	6,537
May 8, 2025	37.78	37.80	37.63	37.65	37.27	-0.25%	6,735
May 7, 2025	37.81	37.81	37.73	37.74	37.37	0.23%	6,781
May 6, 2025	37.53	37.67	37.51	37.65	37.28	0.38%	27,845
May 5, 2025	37.61	37.63	37.50	37.51	37.14	-0.26%	6,312
May 2, 2025	37.69	37.69	37.57	37.61	37.24	-0.13%	35,296