JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	38.82	38.82	38.82	38.82	-	-	1,101
Sep 23, 2026	39.17	39.17	38.82	38.82	38.82	-1.07%	19,348
Sep 22, 2026	39.24	39.27	39.17	39.24	39.24	0.11%	6,582
Sep 21, 2026	39.16	39.20	39.16	39.20	39.20	0.32%	3,529
Sep 18, 2026	39.10	39.10	39.04	39.07	39.07	-0.19%	5,715
Sep 17, 2026	39.10	39.15	39.10	39.15	39.15	0.60%	13,663
Sep 16, 2026	38.96	39.02	38.89	38.91	38.91	0.15%	156,797
Sep 15, 2026	38.89	38.89	38.84	38.85	38.85	-0.26%	7,930
Sep 14, 2026	38.91	39.02	38.86	38.95	38.95	-0.26%	6,329
Sep 11, 2026	39.12	39.16	39.06	39.06	39.06	-0.04%	6,183
Sep 10, 2026	39.14	39.18	39.06	39.07	39.07	-0.76%	22,965
Sep 9, 2026	39.41	39.41	39.29	39.37	39.37	-0.18%	11,537
Sep 8, 2026	39.48	39.48	39.43	39.44	39.44	-0.12%	2,003
Sep 4, 2026	39.48	39.51	39.43	39.49	39.49	0.03%	30,878
Sep 3, 2026	39.47	39.50	39.47	39.48	39.48	0.28%	8,247
Sep 2, 2026	39.38	39.39	39.36	39.37	39.37	0.06%	5,249
Sep 1, 2026	39.42	39.42	39.35	39.35	39.35	-0.25%	3,645
Aug 31, 2026	39.60	39.61	39.58	39.60	39.44	-0.22%	4,133
Aug 28, 2026	39.76	39.80	39.68	39.68	39.53	-0.22%	8,525
Aug 27, 2026	39.77	39.81	39.77	39.77	39.62	-0.08%	27,350
Aug 26, 2026	39.75	39.80	39.75	39.80	39.65	-0.05%	5,427
Aug 25, 2026	39.74	39.82	39.72	39.82	39.67	0.47%	4,422
Aug 24, 2026	39.59	39.69	39.59	39.64	39.48	0.15%	6,252
Aug 21, 2026	39.68	39.68	39.56	39.58	39.42	-0.14%	4,897
Aug 20, 2026	39.63	39.66	39.62	39.63	39.48	-0.39%	62,200
Aug 19, 2026	39.75	39.82	39.75	39.79	39.63	0.32%	300,842
Aug 18, 2026	39.57	39.67	39.57	39.66	39.51	0.03%	74,228
Aug 17, 2026	39.66	39.66	39.65	39.65	39.50	-0.23%	2,434
Aug 14, 2026	39.78	39.78	39.74	39.74	39.59	-0.21%	2,860
Aug 13, 2026	39.77	39.83	39.77	39.83	39.67	0.40%	2,485
Aug 12, 2026	39.67	39.75	39.67	39.67	39.51	0.16%	4,632
Aug 11, 2026	39.64	39.64	39.60	39.60	39.45	-0.01%	2,739
Aug 10, 2026	39.72	39.72	39.61	39.61	39.45	-0.32%	6,024
Aug 7, 2026	39.75	39.76	39.70	39.73	39.58	0.23%	3,440
Aug 6, 2026	39.68	39.70	39.62	39.64	39.49	-0.17%	195,986
Aug 5, 2026	39.70	39.72	39.67	39.71	39.55	0.05%	9,894
Aug 4, 2026	39.66	39.72	39.66	39.69	39.54	0.54%	8,271
Aug 3, 2026	39.50	39.52	39.46	39.48	39.33	0.42%	7,483
Jul 31, 2026	39.51	39.53	39.43	39.51	39.16	-0.09%	15,717
Jul 30, 2026	39.47	39.55	39.47	39.55	39.20	0.18%	2,549
Jul 29, 2026	39.62	39.62	39.48	39.48	39.13	-0.57%	3,200
Jul 28, 2026	39.66	39.72	39.66	39.70	39.35	0.20%	3,046
Jul 27, 2026	39.66	39.66	39.58	39.62	39.27	0.29%	3,752
Jul 24, 2026	39.50	39.54	39.43	39.50	39.16	0.03%	24,277
Jul 23, 2026	39.43	39.59	39.43	39.49	39.14	-0.42%	6,148
Jul 22, 2026	39.68	39.74	39.66	39.66	39.30	-0.35%	3,679
Jul 21, 2026	39.81	39.82	39.76	39.80	39.44	0.03%	6,964
Jul 20, 2026	39.86	39.86	39.77	39.79	39.43	-0.19%	10,931
Jul 17, 2026	39.89	39.92	39.86	39.86	39.51	-	5,274
Jul 16, 2026	39.81	39.87	39.81	39.86	39.51	-0.11%	1,914