JPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.49	13.60	13.43	13.48	13.48	0.41%	19,672
Mar 27, 2026	13.73	13.73	13.38	13.43	13.43	-2.55%	30,192
Mar 26, 2026	13.86	13.86	13.76	13.78	13.78	-1.38%	3,404
Mar 25, 2026	13.96	13.98	13.87	13.97	13.90	0.93%	7,554
Mar 24, 2026	13.59	13.93	13.59	13.84	13.77	0.80%	8,786
Mar 23, 2026	13.84	13.92	13.68	13.73	13.66	0.99%	36,940
Mar 20, 2026	13.68	13.69	13.54	13.60	13.53	-0.25%	12,893
Mar 19, 2026	13.53	13.68	13.51	13.63	13.56	-0.29%	8,594
Mar 18, 2026	13.62	13.72	13.62	13.67	13.53	0.29%	6,938
Mar 17, 2026	13.68	13.83	13.62	13.63	13.49	-0.15%	1,244,238
Mar 16, 2026	13.59	13.74	13.53	13.65	13.51	1.00%	33,704
Mar 13, 2026	13.46	13.65	13.46	13.52	13.38	0.45%	34,135
Mar 12, 2026	13.58	13.58	13.32	13.46	13.32	-2.00%	38,410
Mar 11, 2026	13.72	13.84	13.67	13.73	13.52	-0.72%	16,015
Mar 10, 2026	13.79	13.97	13.73	13.83	13.62	0.07%	24,679
Mar 9, 2026	13.64	13.88	13.44	13.82	13.61	0.58%	37,944
Mar 6, 2026	13.82	13.83	13.54	13.74	13.53	-1.89%	37,695
Mar 5, 2026	14.22	14.31	13.94	14.00	13.79	-1.73%	31,428
Mar 4, 2026	14.35	14.39	14.18	14.25	13.96	-0.84%	35,177
Mar 3, 2026	13.94	14.42	13.88	14.37	14.08	1.00%	36,708
Mar 2, 2026	14.03	14.29	14.03	14.23	13.94	-0.78%	36,943
Feb 27, 2026	14.38	14.41	14.14	14.34	14.05	-1.59%	453,130
Feb 26, 2026	14.35	14.65	14.35	14.57	14.28	0.46%	21,720
Feb 25, 2026	14.36	14.55	14.36	14.50	14.14	1.21%	8,278
Feb 24, 2026	14.23	14.33	13.96	14.33	13.97	0.77%	27,473
Feb 23, 2026	14.69	14.71	14.17	14.22	13.86	-3.33%	126,683
Feb 20, 2026	14.59	14.85	14.59	14.71	14.34	0.07%	20,789
Feb 19, 2026	14.74	14.75	14.64	14.70	14.33	-0.81%	14,365
Feb 18, 2026	14.87	14.94	14.81	14.82	14.39	0.65%	20,084
Feb 17, 2026	14.46	14.77	14.46	14.72	14.30	1.34%	45,173
Feb 13, 2026	14.37	14.62	14.33	14.53	14.11	-0.27%	22,736
Feb 12, 2026	14.98	14.98	14.46	14.57	14.15	-3.12%	45,602
Feb 11, 2026	15.30	15.38	14.87	15.04	14.55	-1.63%	36,760
Feb 10, 2026	15.51	15.62	15.22	15.29	14.79	-1.07%	29,268
Feb 9, 2026	15.50	15.63	15.43	15.46	14.95	0.19%	27,730
Feb 6, 2026	15.21	15.50	15.10	15.43	14.92	3.25%	25,425
Feb 5, 2026	15.13	15.15	14.86	14.94	14.45	-2.35%	17,987
Feb 4, 2026	15.28	15.40	15.27	15.30	14.73	0.49%	22,119
Feb 3, 2026	14.96	15.26	14.96	15.23	14.66	1.78%	20,768
Feb 2, 2026	14.91	15.02	14.80	14.96	14.40	0.44%	36,497
Jan 30, 2026	14.94	15.00	14.78	14.90	14.34	0.85%	24,601
Jan 29, 2026	14.60	14.93	14.60	14.77	14.22	0.48%	27,909
Jan 28, 2026	14.56	14.76	14.56	14.70	14.09	0.34%	17,984
Jan 27, 2026	14.78	14.81	14.60	14.65	14.04	-0.60%	33,898
Jan 26, 2026	14.53	14.76	14.53	14.74	14.13	1.36%	58,289
Jan 23, 2026	14.81	14.81	14.53	14.54	13.94	-2.55%	69,381
Jan 22, 2026	14.86	15.05	14.82	14.92	14.30	0.81%	26,397
Jan 21, 2026	14.84	14.97	14.80	14.80	14.13	0.07%	44,900
Jan 20, 2026	15.15	15.24	14.79	14.79	14.12	-3.41%	79,746
Jan 16, 2026	15.27	15.44	15.20	15.31	14.62	0.74%	25,471