JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	39.43	39.59	39.43	39.49	39.49	-0.42%	6,148
Jul 22, 2026	39.68	39.74	39.66	39.66	39.66	-0.35%	3,670
Jul 21, 2026	39.81	39.82	39.76	39.80	39.80	0.03%	6,963
Jul 20, 2026	39.86	39.86	39.77	39.79	39.79	-0.19%	10,931
Jul 17, 2026	39.89	39.92	39.86	39.86	39.86	-	5,266
Jul 16, 2026	39.81	39.87	39.81	39.86	39.86	-0.11%	1,914
Jul 15, 2026	39.87	39.93	39.86	39.91	39.91	0.19%	3,576
Jul 14, 2026	39.90	39.90	39.79	39.83	39.83	0.14%	14,935
Jul 13, 2026	39.90	39.90	39.77	39.78	39.78	-0.59%	4,134
Jul 10, 2026	40.01	40.03	39.96	40.01	40.01	0.10%	13,809
Jul 9, 2026	39.91	40.02	39.91	39.97	39.97	0.15%	5,167
Jul 8, 2026	39.89	39.91	39.82	39.91	39.91	-0.23%	19,832
Jul 7, 2026	40.06	40.06	40.00	40.00	40.00	-0.47%	3,328
Jul 6, 2026	40.14	40.19	40.14	40.19	40.19	0.21%	60,898
Jul 2, 2026	40.09	40.11	40.05	40.11	40.10	0.19%	5,475
Jul 1, 2026	39.98	40.07	39.98	40.03	40.03	-0.23%	3,885
Jun 30, 2026	40.37	40.38	40.31	40.31	40.12	-0.15%	4,749
Jun 29, 2026	40.38	40.40	40.33	40.38	40.18	0.21%	5,107
Jun 26, 2026	40.33	40.34	40.29	40.29	40.09	-0.02%	13,098
Jun 25, 2026	40.38	40.40	40.30	40.30	40.10	0.05%	5,470
Jun 24, 2026	40.31	40.35	40.25	40.28	40.08	0.27%	4,397
Jun 23, 2026	40.21	40.21	40.17	40.17	39.98	-0.11%	3,884
Jun 22, 2026	40.26	40.32	40.22	40.22	40.02	-0.42%	12,659
Jun 18, 2026	40.38	40.41	40.34	40.39	40.19	0.48%	3,013
Jun 17, 2026	40.31	40.40	40.19	40.19	40.00	-0.44%	7,580
Jun 16, 2026	40.38	40.41	40.34	40.37	40.17	-	5,064
Jun 15, 2026	40.36	40.40	40.36	40.37	40.17	0.49%	3,876
Jun 12, 2026	40.14	40.20	40.11	40.17	39.98	0.06%	2,312
Jun 11, 2026	39.90	40.15	39.87	40.15	39.96	0.88%	5,289
Jun 10, 2026	39.84	39.89	39.79	39.80	39.61	-0.32%	2,902
Jun 9, 2026	39.94	39.95	39.85	39.93	39.73	0.32%	26,856
Jun 8, 2026	39.90	39.90	39.80	39.80	39.61	-0.22%	13,383
Jun 5, 2026	39.95	39.95	39.86	39.89	39.69	-0.63%	9,001
Jun 4, 2026	40.11	40.16	40.09	40.14	39.95	0.27%	4,362
Jun 3, 2026	40.06	40.06	39.99	40.03	39.84	-0.38%	2,866
Jun 2, 2026	40.16	40.18	40.13	40.18	39.99	0.33%	19,954
Jun 1, 2026	40.03	40.07	39.97	40.05	39.86	-0.03%	2,136
May 29, 2026	40.22	40.29	40.22	40.26	39.87	0.27%	3,946
May 28, 2026	39.98	40.19	39.96	40.15	39.76	0.28%	21,962
May 27, 2026	40.03	40.06	40.02	40.04	39.65	0.38%	2,943
May 26, 2026	39.89	39.91	39.83	39.89	39.50	0.55%	1,799
May 22, 2026	39.66	39.69	39.64	39.67	39.28	0.21%	2,756
May 21, 2026	39.50	39.60	39.50	39.58	39.20	-0.01%	1,207
May 20, 2026	39.33	39.59	39.33	39.59	39.20	0.74%	3,424
May 19, 2026	39.36	39.36	39.29	39.30	38.92	-0.59%	6,716
May 18, 2026	39.51	39.55	39.47	39.53	39.15	-0.14%	13,209
May 15, 2026	39.56	39.60	39.56	39.59	39.20	-0.66%	4,113
May 14, 2026	39.92	39.95	39.85	39.85	39.47	0.06%	4,886
May 13, 2026	39.86	39.89	39.81	39.83	39.44	-0.23%	3,354
May 12, 2026	39.94	39.94	39.88	39.92	39.53	-0.32%	13,561