JPME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	98.65	99.29	98.33	98.70	98.70	-0.51%	6,787
May 5, 2025	99.08	99.83	98.83	99.20	99.20	-0.37%	7,604
May 2, 2025	99.18	99.72	98.71	99.57	99.57	1.48%	5,009
May 1, 2025	98.28	99.00	98.00	98.12	98.12	-0.09%	18,413
Apr 30, 2025	97.37	98.20	96.58	98.20	98.20	-0.16%	10,494
Apr 29, 2025	97.69	98.55	97.16	98.36	98.36	0.32%	9,107
Apr 28, 2025	97.62	98.11	97.09	98.05	98.05	0.61%	8,162
Apr 25, 2025	97.38	97.46	97.16	97.45	97.45	-0.24%	7,298
Apr 24, 2025	96.37	97.92	96.04	97.68	97.68	1.46%	14,724
Apr 23, 2025	97.22	98.00	95.83	96.28	96.28	0.94%	10,220
Apr 22, 2025	94.09	95.58	94.09	95.39	95.39	2.43%	6,554
Apr 21, 2025	94.43	94.43	92.37	93.13	93.13	-2.12%	15,414
Apr 17, 2025	94.69	95.83	94.69	95.14	95.14	1.02%	16,350
Apr 16, 2025	94.84	95.39	93.70	94.18	94.18	-0.95%	19,221
Apr 15, 2025	95.21	95.79	94.88	95.09	95.09	-0.23%	7,866
Apr 14, 2025	95.50	95.63	94.40	95.30	95.30	1.10%	12,424
Apr 11, 2025	92.55	94.45	91.70	94.26	94.26	1.56%	155,502
Apr 10, 2025	93.84	93.84	90.54	92.81	92.81	-3.13%	603,352
Apr 9, 2025	88.40	95.81	87.85	95.81	95.81	7.31%	17,231
Apr 8, 2025	93.59	93.77	88.18	89.28	89.28	-1.88%	33,736
Apr 7, 2025	89.60	92.25	89.55	90.99	90.99	-1.21%	33,246
Apr 4, 2025	94.76	94.76	91.73	92.10	92.10	-5.14%	22,411
Apr 3, 2025	98.97	99.00	97.09	97.09	97.09	-4.85%	11,926
Apr 2, 2025	100.20	102.18	100.20	102.03	102.03	1.20%	16,378
Apr 1, 2025	100.36	101.20	99.61	100.83	100.83	0.25%	8,417
Mar 31, 2025	99.19	100.72	98.84	100.57	100.57	0.74%	10,663
Mar 28, 2025	100.95	100.95	99.53	99.83	99.83	-1.15%	10,519
Mar 27, 2025	101.37	101.54	100.77	100.99	100.99	-0.45%	14,385
Mar 26, 2025	101.69	102.13	101.21	101.45	101.45	-0.08%	7,981
Mar 25, 2025	102.01	102.01	101.35	101.53	101.53	-0.64%	9,752
Mar 24, 2025	101.31	102.30	101.31	102.18	101.81	1.86%	6,753
Mar 21, 2025	100.29	100.53	99.85	100.32	99.95	-0.78%	7,695
Mar 20, 2025	101.00	101.66	100.71	101.11	100.74	-0.27%	34,912
Mar 19, 2025	100.72	101.79	100.67	101.39	101.02	0.76%	9,528
Mar 18, 2025	100.97	100.97	100.43	100.62	100.25	-0.53%	8,651
Mar 17, 2025	99.76	101.51	99.76	101.16	100.79	1.37%	13,102
Mar 14, 2025	98.48	99.80	98.29	99.80	99.43	2.08%	9,711
Mar 13, 2025	99.16	99.16	97.59	97.76	97.41	-1.28%	8,735
Mar 12, 2025	100.09	100.09	98.61	99.03	98.67	-0.46%	6,741
Mar 11, 2025	100.52	100.52	98.79	99.49	99.13	-0.96%	17,359
Mar 10, 2025	101.09	101.52	99.85	100.46	100.09	-1.26%	18,469
Mar 7, 2025	100.82	101.98	100.19	101.74	101.37	0.93%	18,499
Mar 6, 2025	101.05	101.63	100.36	100.80	100.43	-1.17%	10,440
Mar 5, 2025	101.19	102.10	100.88	101.99	101.62	0.80%	7,709
Mar 4, 2025	102.24	102.50	100.92	101.18	100.81	-1.54%	19,864
Mar 3, 2025	104.49	104.50	102.34	102.76	102.39	-1.30%	9,733
Feb 28, 2025	103.11	104.12	103.00	104.12	103.74	1.00%	21,224
Feb 27, 2025	104.03	104.09	103.09	103.09	102.72	-0.73%	12,053
Feb 26, 2025	104.41	104.81	103.64	103.85	103.48	-0.27%	8,883
Feb 25, 2025	103.97	104.34	103.45	104.13	103.75	0.25%	12,278