JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	39.56	39.66	39.56	39.62	39.62	0.44%	7,836
Aug 12, 2025	39.38	39.45	39.38	39.45	39.45	0.30%	2,676
Aug 11, 2025	39.32	39.39	39.32	39.33	39.33	0.16%	2,388
Aug 8, 2025	39.26	39.27	39.25	39.27	39.27	0.03%	4,094
Aug 7, 2025	39.31	39.31	39.24	39.26	39.26	0.05%	14,584
Aug 6, 2025	39.17	39.24	39.17	39.24	39.24	-	1,294
Aug 5, 2025	39.25	39.25	39.23	39.23	39.23	-	1,041
Aug 4, 2025	39.16	39.24	39.16	39.24	39.24	0.45%	3,283
Aug 1, 2025	38.98	39.07	38.98	39.06	39.06	-0.13%	1,360
Jul 31, 2025	39.20	39.20	39.11	39.11	38.91	0.03%	1,813
Jul 30, 2025	39.15	39.18	39.10	39.10	38.90	-0.26%	3,725
Jul 29, 2025	39.13	39.20	39.13	39.20	39.00	0.37%	3,974
Jul 28, 2025	39.04	39.07	39.03	39.06	38.86	-0.02%	2,960
Jul 25, 2025	38.99	39.07	38.98	39.07	38.87	0.30%	4,963
Jul 24, 2025	38.93	39.01	38.93	38.95	38.76	-0.08%	4,802
Jul 23, 2025	38.98	39.00	38.96	38.98	38.79	0.04%	4,353
Jul 22, 2025	38.90	39.01	38.90	38.97	38.77	0.31%	2,098
Jul 21, 2025	38.86	38.99	38.84	38.84	38.65	0.35%	3,779
Jul 18, 2025	38.69	38.76	38.65	38.71	38.52	0.26%	14,863
Jul 17, 2025	38.58	38.64	38.58	38.61	38.42	0.07%	3,557
Jul 16, 2025	38.58	38.61	38.53	38.58	38.39	0.02%	3,950
Jul 15, 2025	38.73	38.73	38.55	38.57	38.38	-0.27%	1,923
Jul 14, 2025	38.66	38.68	38.66	38.68	38.49	0.06%	784
Jul 11, 2025	38.75	38.75	38.63	38.66	38.46	-0.46%	13,069
Jul 10, 2025	38.81	38.85	38.75	38.84	38.64	-0.05%	2,627
Jul 9, 2025	38.72	38.86	38.72	38.86	38.66	0.61%	3,628
Jul 8, 2025	38.65	38.65	38.60	38.62	38.43	-0.34%	5,134
Jul 7, 2025	38.85	38.85	38.75	38.75	38.56	-0.41%	3,255
Jul 3, 2025	38.83	38.97	38.82	38.91	38.72	0.19%	4,934
Jul 2, 2025	38.78	38.84	38.77	38.84	38.64	-0.06%	14,455
Jul 1, 2025	38.85	38.89	38.81	38.86	38.67	-0.26%	5,387
Jun 30, 2025	38.86	38.96	38.83	38.96	38.58	0.56%	2,425
Jun 27, 2025	38.70	38.82	38.70	38.75	38.36	-0.01%	7,360
Jun 26, 2025	38.68	38.75	38.66	38.75	38.36	0.19%	5,107
Jun 25, 2025	38.64	38.68	38.55	38.68	38.29	-0.12%	3,030
Jun 24, 2025	38.54	38.75	38.54	38.72	38.34	0.61%	3,569
Jun 23, 2025	38.39	38.52	38.39	38.49	38.11	0.23%	8,318
Jun 20, 2025	38.35	38.41	38.35	38.40	38.02	0.16%	3,442
Jun 18, 2025	38.42	38.42	38.32	38.34	37.96	-0.04%	4,777
Jun 17, 2025	38.38	38.40	38.33	38.35	37.97	0.09%	14,615
Jun 16, 2025	38.40	38.40	38.30	38.32	37.94	0.10%	1,555
Jun 13, 2025	38.36	38.36	38.19	38.28	37.90	-0.52%	5,516
Jun 12, 2025	38.45	38.50	38.43	38.48	38.10	0.12%	2,382
Jun 11, 2025	38.37	38.45	38.37	38.43	38.05	0.31%	13,904
Jun 10, 2025	38.28	38.34	38.24	38.31	37.93	0.39%	4,484
Jun 9, 2025	38.13	38.23	38.13	38.17	37.78	0.08%	7,224
Jun 6, 2025	38.14	38.17	38.12	38.13	37.75	-0.09%	18,865
Jun 5, 2025	38.29	38.29	38.17	38.17	37.79	-0.19%	7,097
Jun 4, 2025	38.20	38.29	38.19	38.24	37.86	0.49%	4,903
Jun 3, 2025	38.04	38.07	38.00	38.06	37.68	0.25%	16,655