JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	38.40	38.41	38.35	38.40	38.40	0.59%	7,860
Oct 14, 2026	38.03	38.18	38.03	38.18	38.18	0.03%	12,992
Oct 13, 2026	38.18	38.18	38.13	38.17	38.16	0.24%	11,486
Oct 12, 2026	38.02	38.08	37.99	38.08	38.08	0.09%	3,668
Oct 9, 2026	38.04	38.09	37.99	38.04	38.04	0.15%	12,208
Oct 8, 2026	37.87	38.00	37.85	37.98	37.98	0.28%	54,094
Oct 7, 2026	37.77	37.92	37.70	37.88	37.88	-0.37%	94,076
Oct 6, 2026	38.00	38.09	38.00	38.02	38.02	0.63%	99,381
Oct 5, 2026	37.75	37.78	37.67	37.78	37.78	0.08%	5,264
Oct 2, 2026	37.81	37.85	37.70	37.75	37.75	-0.11%	12,141
Oct 1, 2026	37.76	37.80	37.53	37.79	37.79	-0.18%	7,847
Sep 30, 2026	38.27	38.27	38.02	38.06	37.86	-0.47%	9,227
Sep 29, 2026	38.29	38.29	38.16	38.24	38.04	-0.12%	38,995
Sep 28, 2026	38.19	38.31	38.19	38.29	38.08	-0.82%	14,620
Sep 25, 2026	38.62	38.62	38.41	38.60	38.40	-0.07%	12,169
Sep 24, 2026	38.82	38.82	38.62	38.63	38.43	-0.49%	10,117
Sep 23, 2026	39.17	39.17	38.82	38.82	38.61	-1.07%	19,350
Sep 22, 2026	39.24	39.27	39.17	39.24	39.03	0.11%	6,584
Sep 21, 2026	39.16	39.20	39.16	39.20	38.99	0.32%	3,532
Sep 18, 2026	39.10	39.10	39.04	39.07	38.86	-0.19%	5,716
Sep 17, 2026	39.10	39.15	39.10	39.15	38.94	0.60%	13,664
Sep 16, 2026	38.96	39.02	38.89	38.91	38.70	0.15%	158,150
Sep 15, 2026	38.89	38.89	38.84	38.85	38.65	-0.26%	7,932
Sep 14, 2026	38.91	39.02	38.86	38.95	38.75	-0.26%	6,331
Sep 11, 2026	39.12	39.16	39.06	39.06	38.85	-0.04%	6,183
Sep 10, 2026	39.14	39.18	39.06	39.07	38.86	-0.76%	22,966
Sep 9, 2026	39.41	39.41	39.29	39.37	39.16	-0.18%	11,539
Sep 8, 2026	39.48	39.48	39.43	39.44	39.23	-0.12%	2,005
Sep 4, 2026	39.48	39.51	39.43	39.49	39.28	0.03%	30,881
Sep 3, 2026	39.47	39.50	39.47	39.48	39.27	0.28%	8,254
Sep 2, 2026	39.38	39.39	39.36	39.37	39.16	0.06%	5,251
Sep 1, 2026	39.42	39.42	39.35	39.35	39.14	-0.25%	3,645
Aug 31, 2026	39.60	39.61	39.58	39.60	39.23	-0.22%	4,133
Aug 28, 2026	39.76	39.80	39.68	39.68	39.32	-0.22%	8,525
Aug 27, 2026	39.77	39.81	39.77	39.77	39.41	-0.08%	27,350
Aug 26, 2026	39.75	39.80	39.75	39.80	39.44	-0.05%	5,427
Aug 25, 2026	39.74	39.82	39.72	39.82	39.46	0.47%	4,422
Aug 24, 2026	39.59	39.69	39.59	39.64	39.27	0.15%	6,252
Aug 21, 2026	39.68	39.68	39.56	39.58	39.21	-0.14%	4,897
Aug 20, 2026	39.63	39.66	39.62	39.63	39.27	-0.39%	62,200
Aug 19, 2026	39.75	39.82	39.75	39.79	39.42	0.32%	300,842
Aug 18, 2026	39.57	39.67	39.57	39.66	39.30	0.03%	74,228
Aug 17, 2026	39.66	39.66	39.65	39.65	39.29	-0.23%	2,434
Aug 14, 2026	39.78	39.78	39.74	39.74	39.38	-0.21%	2,860
Aug 13, 2026	39.77	39.83	39.77	39.83	39.46	0.40%	2,485
Aug 12, 2026	39.67	39.75	39.67	39.67	39.30	0.16%	4,632
Aug 11, 2026	39.64	39.64	39.60	39.60	39.24	-0.01%	2,739
Aug 10, 2026	39.72	39.72	39.61	39.61	39.24	-0.32%	6,024
Aug 7, 2026	39.75	39.76	39.70	39.73	39.37	0.23%	3,440
Aug 6, 2026	39.68	39.70	39.62	39.64	39.28	-0.17%	195,986