JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	39.47	39.47	39.47	39.50	-	0.33%	885
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
Jul 15, 2026	39.87	39.93	39.86	39.91	39.55	0.19%	3,576
Jul 14, 2026	39.90	39.90	39.79	39.83	39.48	0.14%	14,935
Jul 13, 2026	39.90	39.90	39.77	39.78	39.42	-0.59%	4,134
Jul 10, 2026	40.01	40.03	39.96	40.01	39.66	0.10%	13,809
Jul 9, 2026	39.91	40.02	39.91	39.97	39.62	0.15%	5,167
Jul 8, 2026	39.89	39.91	39.82	39.91	39.56	-0.23%	19,833
Jul 7, 2026	40.06	40.06	40.00	40.00	39.65	-0.47%	3,328
Jul 6, 2026	40.14	40.19	40.14	40.19	39.83	0.21%	60,898
Jul 2, 2026	40.09	40.11	40.05	40.11	39.75	0.19%	5,475
Jul 1, 2026	39.98	40.07	39.98	40.03	39.67	-0.23%	3,885
Jun 30, 2026	40.37	40.38	40.31	40.31	39.76	-0.15%	4,749
Jun 29, 2026	40.38	40.40	40.33	40.38	39.82	0.21%	5,107
Jun 26, 2026	40.33	40.34	40.29	40.29	39.74	-0.02%	13,098
Jun 25, 2026	40.38	40.40	40.30	40.30	39.75	0.05%	5,470