JPME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	102.55	102.58	101.90	101.90	101.90	-0.48%	4,582
Jun 3, 2025	101.65	102.46	101.22	102.39	102.39	0.97%	7,283
Jun 2, 2025	101.55	101.55	100.46	101.41	101.41	-0.14%	4,871
May 30, 2025	101.36	101.77	100.88	101.56	101.56	-0.03%	4,777
May 29, 2025	101.94	101.94	101.06	101.58	101.58	0.34%	11,548
May 28, 2025	102.30	102.30	101.24	101.24	101.24	-1.00%	5,681
May 27, 2025	101.57	102.30	101.17	102.26	102.26	1.87%	16,531
May 23, 2025	99.58	100.57	99.58	100.38	100.38	-0.19%	3,279
May 22, 2025	100.83	100.90	100.05	100.57	100.57	-0.38%	8,670
May 21, 2025	102.78	102.78	100.95	100.95	100.95	-2.23%	20,989
May 20, 2025	103.52	103.81	103.20	103.25	103.25	-0.32%	134,459
May 19, 2025	102.97	103.65	102.78	103.58	103.58	-0.21%	5,309
May 16, 2025	102.84	103.80	102.84	103.80	103.80	1.07%	2,321
May 15, 2025	101.81	102.70	101.81	102.70	102.70	0.75%	5,272
May 14, 2025	102.63	102.63	101.61	101.94	101.94	-0.69%	9,483
May 13, 2025	102.72	103.06	102.55	102.65	102.65	0.28%	9,210
May 12, 2025	102.70	102.70	101.81	102.37	102.37	2.59%	7,408
May 9, 2025	100.04	100.09	99.45	99.78	99.78	-0.05%	8,284
May 8, 2025	99.74	100.55	99.53	99.83	99.83	0.77%	5,852
May 7, 2025	99.04	99.24	98.59	99.07	99.07	0.37%	6,406
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