JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	39.94	39.95	39.85	39.93	39.93	0.32%	26,856
Jun 8, 2026	39.90	39.90	39.80	39.80	39.80	-0.22%	1,791
Jun 5, 2026	39.95	39.95	39.86	39.89	39.89	-0.63%	9,001
Jun 4, 2026	40.11	40.16	40.09	40.14	40.14	0.27%	4,362
Jun 3, 2026	40.06	40.06	39.99	40.03	40.03	-0.38%	2,866
Jun 2, 2026	40.16	40.18	40.13	40.18	40.18	0.33%	19,954
Jun 1, 2026	40.03	40.07	39.97	40.05	40.05	-0.03%	2,136
May 29, 2026	40.22	40.29	40.22	40.26	40.06	0.27%	3,946
May 28, 2026	39.98	40.19	39.96	40.15	39.96	0.28%	21,962
May 27, 2026	40.03	40.06	40.02	40.04	39.84	0.38%	2,943
May 26, 2026	39.89	39.91	39.83	39.89	39.69	0.55%	1,799
May 22, 2026	39.66	39.69	39.64	39.67	39.48	0.21%	2,756
May 21, 2026	39.50	39.60	39.50	39.58	39.39	-0.01%	1,207
May 20, 2026	39.33	39.59	39.33	39.59	39.40	0.74%	3,424
May 19, 2026	39.36	39.36	39.29	39.30	39.11	-0.59%	6,716
May 18, 2026	39.51	39.55	39.47	39.53	39.34	-0.14%	13,209
May 15, 2026	39.56	39.60	39.56	39.59	39.39	-0.66%	4,113
May 14, 2026	39.92	39.95	39.85	39.85	39.66	0.06%	4,886
May 13, 2026	39.86	39.89	39.81	39.83	39.64	-0.23%	3,354
May 12, 2026	39.94	39.94	39.88	39.92	39.73	-0.32%	13,561
May 11, 2026	40.09	40.12	40.05	40.05	39.86	-0.25%	8,306
May 8, 2026	40.17	40.19	40.15	40.15	39.96	0.25%	2,569
May 7, 2026	40.27	40.27	40.05	40.05	39.86	-0.40%	6,888
May 6, 2026	40.12	40.21	40.12	40.21	40.02	0.78%	3,107
May 5, 2026	39.88	39.96	39.88	39.90	39.71	0.48%	4,458
May 4, 2026	39.92	39.92	39.61	39.71	39.52	-0.60%	38,580
May 1, 2026	39.96	40.04	39.93	39.95	39.76	0.20%	13,752
Apr 30, 2026	40.09	40.10	40.04	40.08	39.68	0.28%	1,894
Apr 29, 2026	40.04	40.05	39.97	39.97	39.57	-0.37%	2,967
Apr 28, 2026	40.08	40.13	40.08	40.12	39.72	-0.19%	8,714
Apr 27, 2026	40.21	40.21	40.16	40.20	39.79	-0.14%	4,190
Apr 24, 2026	40.20	40.25	40.20	40.25	39.85	0.25%	1,466
Apr 23, 2026	40.27	40.33	40.04	40.15	39.75	-0.42%	4,598
Apr 22, 2026	40.35	40.36	40.27	40.32	39.91	0.30%	4,178
Apr 21, 2026	40.36	40.36	40.20	40.20	39.80	-0.36%	10,515
Apr 20, 2026	40.41	40.44	40.32	40.35	39.94	-0.04%	2,828
Apr 17, 2026	40.39	40.47	40.30	40.36	39.95	0.65%	42,347
Apr 16, 2026	40.12	40.15	40.05	40.10	39.70	-0.32%	6,861
Apr 15, 2026	40.23	40.26	40.22	40.23	39.83	-0.15%	14,197
Apr 14, 2026	40.18	40.34	40.18	40.29	39.89	0.43%	5,886
Apr 13, 2026	39.88	40.12	39.88	40.12	39.72	0.51%	18,476
Apr 10, 2026	39.98	39.98	39.86	39.92	39.51	0.01%	6,151
Apr 9, 2026	39.75	39.98	39.73	39.91	39.51	0.40%	13,560
Apr 8, 2026	39.90	39.90	39.75	39.75	39.35	1.15%	1,072
Apr 7, 2026	39.28	39.30	39.14	39.30	38.91	0.03%	6,232
Apr 6, 2026	39.19	39.34	39.19	39.29	38.89	0.03%	4,564
Apr 2, 2026	39.10	39.30	39.10	39.28	38.88	0.10%	6,702
Apr 1, 2026	39.20	39.36	39.20	39.24	38.84	0.44%	11,714
Mar 31, 2026	39.14	39.31	39.10	39.25	38.67	1.03%	4,947
Mar 30, 2026	38.99	38.99	38.84	38.85	38.28	0.11%	11,505