JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.69	40.07	39.66	40.04	40.04	0.20%	10,228
Mar 6, 2026	39.96	40.05	39.90	39.96	39.96	-0.67%	2,336
Mar 5, 2026	40.23	40.28	40.17	40.23	40.23	-0.30%	15,133
Mar 4, 2026	40.28	40.42	40.28	40.35	40.35	0.15%	18,804
Mar 3, 2026	40.07	40.32	40.03	40.29	40.29	-0.49%	42,298
Mar 2, 2026	40.40	40.49	40.38	40.49	40.49	-0.95%	6,545
Feb 27, 2026	40.78	40.89	40.78	40.88	40.68	0.12%	11,355
Feb 26, 2026	40.86	40.86	40.76	40.83	40.64	-0.09%	15,396
Feb 25, 2026	40.82	40.87	40.82	40.87	40.67	0.09%	3,140
Feb 24, 2026	40.82	40.85	40.82	40.83	40.64	-	3,874
Feb 23, 2026	40.82	40.90	40.81	40.83	40.64	0.10%	12,029
Feb 20, 2026	40.77	40.84	40.77	40.79	40.60	0.02%	8,578
Feb 19, 2026	40.70	40.78	40.70	40.78	40.59	-0.09%	4,263
Feb 18, 2026	40.79	40.85	40.79	40.82	40.63	0.06%	5,793
Feb 17, 2026	40.82	40.84	40.76	40.80	40.60	0.18%	19,991
Feb 13, 2026	40.70	40.83	40.70	40.72	40.53	0.11%	17,612
Feb 12, 2026	40.60	40.73	40.60	40.68	40.48	0.26%	6,952
Feb 11, 2026	40.54	40.59	40.52	40.57	40.38	-0.02%	3,661
Feb 10, 2026	40.55	40.61	40.55	40.58	40.39	0.20%	12,716
Feb 9, 2026	40.34	40.52	40.33	40.50	40.31	0.14%	7,853
Feb 6, 2026	40.35	40.45	40.35	40.45	40.25	0.30%	14,645
Feb 5, 2026	40.27	40.35	40.27	40.33	40.13	0.17%	4,496
Feb 4, 2026	40.28	40.29	40.24	40.26	40.07	0.06%	6,036
Feb 3, 2026	40.26	40.28	40.21	40.23	40.04	-0.02%	8,541
Feb 2, 2026	40.29	40.29	40.24	40.24	40.05	-0.49%	4,082
Jan 30, 2026	40.41	40.44	40.41	40.44	40.07	0.01%	2,573
Jan 29, 2026	40.39	40.44	40.39	40.43	40.06	-0.01%	6,033
Jan 28, 2026	40.44	40.45	40.38	40.44	40.07	-0.12%	8,571
Jan 27, 2026	40.50	40.50	40.49	40.49	40.11	-0.10%	2,823
Jan 26, 2026	40.49	40.54	40.49	40.53	40.15	0.11%	9,658
Jan 23, 2026	40.45	40.50	40.38	40.48	40.11	0.07%	43,781
Jan 22, 2026	40.38	40.47	40.38	40.45	40.08	0.10%	3,102
Jan 21, 2026	40.24	40.45	40.24	40.41	40.04	0.63%	8,553
Jan 20, 2026	40.15	40.19	40.14	40.16	39.79	-0.46%	13,554
Jan 16, 2026	40.43	40.43	40.34	40.34	39.97	-0.16%	4,484
Jan 15, 2026	40.43	40.46	40.36	40.41	40.04	0.14%	26,774
Jan 14, 2026	40.33	40.35	40.31	40.35	39.98	0.16%	13,090
Jan 13, 2026	40.32	40.32	40.26	40.29	39.92	-0.06%	5,069
Jan 12, 2026	40.24	40.36	40.24	40.31	39.94	-0.08%	4,413
Jan 9, 2026	40.27	40.37	40.26	40.34	39.97	0.30%	50,272
Jan 8, 2026	40.23	40.26	40.22	40.22	39.85	-0.20%	6,067
Jan 7, 2026	40.35	40.39	40.29	40.30	39.93	-0.22%	89,265
Jan 6, 2026	40.32	40.42	40.32	40.39	40.02	-	6,780
Jan 5, 2026	40.35	40.42	40.35	40.39	40.02	0.12%	11,645
Jan 2, 2026	40.40	40.43	40.34	40.34	39.97	-0.06%	4,287
Dec 31, 2025	40.45	40.49	40.37	40.37	39.99	-0.73%	18,976
Dec 30, 2025	40.66	40.74	40.64	40.66	40.08	-0.05%	11,447
Dec 29, 2025	40.65	40.68	40.63	40.68	40.10	0.11%	4,323
Dec 26, 2025	40.68	40.69	40.62	40.64	40.06	-0.06%	2,822
Dec 24, 2025	40.62	40.66	40.62	40.66	40.08	0.21%	1,574