JPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.36	14.36	14.04	14.07	14.07	-1.88%	25,437
Jun 25, 2026	14.35	14.52	14.30	14.34	14.34	0.68%	25,400
Jun 24, 2026	14.38	14.38	14.22	14.33	14.24	-0.26%	10,406
Jun 23, 2026	14.05	14.39	14.05	14.37	14.28	0.59%	9,292
Jun 22, 2026	14.02	14.30	14.02	14.28	14.20	1.96%	30,695
Jun 18, 2026	14.38	14.42	14.00	14.01	13.92	-2.27%	34,423
Jun 17, 2026	14.16	14.54	14.16	14.42	14.25	0.53%	27,397
Jun 16, 2026	13.98	14.36	13.98	14.34	14.17	3.17%	54,354
Jun 15, 2026	13.98	14.13	13.89	13.90	13.74	-0.29%	52,997
Jun 12, 2026	13.84	13.98	13.76	13.94	13.78	1.31%	17,399
Jun 11, 2026	13.67	13.80	13.63	13.76	13.60	1.32%	9,189
Jun 10, 2026	13.75	13.82	13.65	13.65	13.42	-0.86%	7,890
Jun 9, 2026	13.80	13.90	13.70	13.77	13.54	0.12%	7,592
Jun 8, 2026	13.85	13.85	13.74	13.75	13.52	-0.30%	18,407
Jun 5, 2026	13.97	13.97	13.68	13.79	13.56	0.62%	30,696
Jun 4, 2026	13.60	13.76	13.59	13.71	13.48	1.64%	10,792
Jun 3, 2026	13.42	13.56	13.36	13.55	13.26	-0.07%	8,880
Jun 2, 2026	13.42	13.56	13.32	13.56	13.27	1.66%	13,667
Jun 1, 2026	13.44	13.44	13.28	13.34	13.06	-0.61%	13,773
May 29, 2026	13.31	13.42	13.26	13.42	13.14	1.05%	15,314
May 28, 2026	13.30	13.41	13.27	13.28	13.00	-0.94%	19,290
May 27, 2026	13.66	13.66	13.39	13.47	13.12	-2.10%	20,605
May 26, 2026	13.75	13.84	13.69	13.76	13.40	0.44%	27,625
May 22, 2026	13.69	13.75	13.66	13.70	13.34	0.66%	17,173
May 21, 2026	13.47	13.65	13.47	13.61	13.26	-0.33%	5,705
May 20, 2026	13.44	13.72	13.36	13.72	13.30	1.93%	15,529
May 19, 2026	13.60	13.60	13.42	13.46	13.05	-0.96%	18,425
May 18, 2026	13.49	13.61	13.49	13.59	13.18	0.62%	24,560
May 15, 2026	13.56	13.56	13.43	13.51	13.09	-0.59%	18,596
May 14, 2026	13.66	13.66	13.55	13.59	13.17	0.31%	7,142
May 13, 2026	13.85	13.85	13.61	13.61	13.13	-1.62%	21,217
May 12, 2026	13.54	13.86	13.45	13.83	13.35	1.87%	11,756
May 11, 2026	13.65	13.74	13.55	13.58	13.10	-0.88%	63,885
May 8, 2026	14.06	14.06	13.61	13.70	13.22	-1.51%	40,767
May 7, 2026	14.24	14.24	13.91	13.91	13.42	-2.37%	35,918
May 6, 2026	14.29	14.36	14.24	14.35	13.75	1.78%	18,305
May 5, 2026	14.03	14.16	14.03	14.10	13.51	0.48%	5,745
May 4, 2026	14.22	14.22	13.98	14.03	13.44	-1.46%	25,089
May 1, 2026	14.30	14.32	14.22	14.24	13.64	-0.07%	8,805
Apr 30, 2026	14.11	14.29	14.05	14.25	13.65	1.22%	21,733
Apr 29, 2026	14.18	14.31	14.15	14.20	13.49	-0.58%	22,805
Apr 28, 2026	14.38	14.38	14.25	14.28	13.56	0.03%	8,156
Apr 27, 2026	14.18	14.29	14.18	14.28	13.56	0.87%	17,442
Apr 24, 2026	14.34	14.34	14.11	14.15	13.44	-0.75%	22,113
Apr 23, 2026	14.38	14.38	14.16	14.26	13.54	-0.03%	20,442
Apr 22, 2026	14.50	14.50	14.36	14.38	13.55	0.14%	20,548
Apr 21, 2026	14.50	14.62	14.36	14.36	13.53	-1.03%	5,177
Apr 20, 2026	14.34	14.51	14.32	14.51	13.67	1.47%	10,833
Apr 17, 2026	14.40	14.45	14.30	14.30	13.47	0.35%	12,004
Apr 16, 2026	14.13	14.25	14.11	14.25	13.43	0.90%	10,704