JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	38.39	38.52	38.39	38.49	38.49	0.23%	8,318
Jun 20, 2025	38.35	38.41	38.35	38.40	38.40	0.16%	3,442
Jun 18, 2025	38.42	38.42	38.32	38.34	38.34	-0.04%	4,777
Jun 17, 2025	38.38	38.40	38.33	38.35	38.35	0.09%	14,615
Jun 16, 2025	38.40	38.40	38.30	38.32	38.32	0.10%	1,555
Jun 13, 2025	38.36	38.36	38.19	38.28	38.28	-0.52%	5,516
Jun 12, 2025	38.45	38.50	38.43	38.48	38.48	0.12%	2,382
Jun 11, 2025	38.37	38.45	38.37	38.43	38.43	0.31%	13,904
Jun 10, 2025	38.28	38.34	38.24	38.31	38.31	0.39%	4,484
Jun 9, 2025	38.13	38.23	38.13	38.17	38.17	0.08%	7,224
Jun 6, 2025	38.14	38.17	38.12	38.13	38.13	-0.09%	18,865
Jun 5, 2025	38.29	38.29	38.17	38.17	38.17	-0.19%	7,097
Jun 4, 2025	38.20	38.29	38.19	38.24	38.24	0.49%	4,903
Jun 3, 2025	38.04	38.07	38.00	38.06	38.06	0.25%	16,655
Jun 2, 2025	37.94	37.97	37.84	37.96	37.96	-0.65%	48,301
May 30, 2025	38.13	38.21	38.13	38.21	38.02	0.17%	15,561
May 29, 2025	38.15	38.18	38.09	38.14	37.95	0.34%	8,921
May 28, 2025	38.07	38.07	37.99	38.01	37.82	-0.23%	11,435
May 27, 2025	38.00	38.10	37.98	38.10	37.91	0.87%	2,106
May 23, 2025	37.85	37.87	37.65	37.77	37.58	-0.09%	41,702
May 22, 2025	37.69	37.80	37.65	37.80	37.62	0.33%	2,931
May 21, 2025	37.87	37.93	37.67	37.68	37.49	-0.86%	3,659
May 20, 2025	38.03	38.07	38.00	38.01	37.82	0.04%	4,511
May 19, 2025	37.86	38.03	37.86	37.99	37.80	-0.20%	5,950
May 16, 2025	38.10	38.10	37.99	38.07	37.88	0.23%	5,009
May 15, 2025	37.86	38.08	37.86	37.98	37.79	0.42%	7,916
May 14, 2025	37.92	37.92	37.80	37.82	37.63	-0.40%	7,491
May 13, 2025	37.98	37.99	37.95	37.97	37.78	0.26%	2,208
May 12, 2025	37.93	37.93	37.84	37.87	37.68	0.37%	17,568
May 9, 2025	37.73	37.76	37.70	37.73	37.54	0.23%	6,537
May 8, 2025	37.78	37.80	37.63	37.65	37.46	-0.25%	6,735
May 7, 2025	37.81	37.81	37.73	37.74	37.55	0.23%	6,781
May 6, 2025	37.53	37.67	37.51	37.65	37.47	0.38%	27,845
May 5, 2025	37.61	37.63	37.50	37.51	37.33	-0.26%	6,312
May 2, 2025	37.69	37.69	37.57	37.61	37.42	-0.13%	35,296
May 1, 2025	37.79	37.79	37.62	37.66	37.47	-0.92%	13,373
Apr 30, 2025	37.96	38.10	37.95	38.01	37.49	-0.68%	8,748
Apr 29, 2025	38.11	38.27	38.11	38.27	37.75	0.16%	13,045
Apr 28, 2025	38.15	38.22	38.04	38.21	37.69	0.15%	14,986
Apr 25, 2025	38.07	38.16	38.02	38.15	37.63	0.47%	16,046
Apr 24, 2025	37.83	37.98	37.81	37.98	37.46	0.86%	6,661
Apr 23, 2025	37.99	38.01	37.62	37.65	37.14	0.43%	9,282
Apr 22, 2025	37.48	37.52	37.44	37.49	36.98	0.94%	5,460
Apr 21, 2025	37.39	37.39	37.06	37.14	36.63	-0.99%	6,506
Apr 17, 2025	37.57	37.59	37.47	37.51	37.00	0.21%	36,360
Apr 16, 2025	37.48	37.50	37.37	37.43	36.92	-0.02%	6,752
Apr 15, 2025	37.44	37.53	37.42	37.44	36.93	0.40%	16,961
Apr 14, 2025	37.42	37.42	37.19	37.29	36.78	0.51%	19,134
Apr 11, 2025	36.86	37.17	36.64	37.10	36.59	0.22%	28,679
Apr 10, 2025	37.39	37.39	37.01	37.02	36.51	-1.88%	10,560