JPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	14.38	14.38	14.16	14.26	14.26	-0.83%	20,441
Apr 22, 2026	14.50	14.50	14.36	14.38	14.26	0.14%	20,548
Apr 21, 2026	14.50	14.62	14.36	14.36	14.24	-1.03%	5,177
Apr 20, 2026	14.34	14.51	14.32	14.51	14.39	1.47%	10,833
Apr 17, 2026	14.40	14.45	14.30	14.30	14.19	0.35%	12,004
Apr 16, 2026	14.13	14.25	14.11	14.25	14.14	0.04%	10,704
Apr 15, 2026	14.55	14.55	14.16	14.25	14.01	-1.49%	23,712
Apr 14, 2026	14.43	14.51	14.29	14.46	14.22	0.42%	23,567
Apr 13, 2026	14.30	14.46	14.15	14.40	14.16	0.14%	16,749
Apr 10, 2026	14.28	14.38	14.20	14.38	14.14	0.70%	21,977
Apr 9, 2026	14.24	14.38	14.24	14.28	14.04	-0.56%	14,311
Apr 8, 2026	14.23	14.44	14.23	14.36	14.05	2.87%	21,350
Apr 7, 2026	13.85	14.00	13.80	13.96	13.66	0.52%	9,617
Apr 6, 2026	13.78	13.95	13.78	13.89	13.59	0.89%	9,155
Apr 2, 2026	13.69	13.78	13.66	13.77	13.47	-1.26%	20,792
Apr 1, 2026	13.94	14.00	13.89	13.94	13.57	0.43%	12,186
Mar 31, 2026	13.63	13.88	13.63	13.88	13.51	2.97%	11,182
Mar 30, 2026	13.49	13.60	13.43	13.48	13.12	0.41%	19,672
Mar 27, 2026	13.73	13.73	13.38	13.43	13.07	-2.55%	30,202
Mar 26, 2026	13.86	13.86	13.76	13.78	13.41	-1.38%	3,404
Mar 25, 2026	13.96	13.98	13.87	13.97	13.53	0.93%	7,554
Mar 24, 2026	13.59	13.93	13.59	13.84	13.41	0.80%	8,786
Mar 23, 2026	13.84	13.92	13.68	13.73	13.30	0.99%	36,940
Mar 20, 2026	13.68	13.69	13.54	13.60	13.17	-0.25%	12,893
Mar 19, 2026	13.53	13.68	13.51	13.63	13.20	-0.29%	8,594
Mar 18, 2026	13.62	13.72	13.62	13.67	13.17	0.29%	6,938
Mar 17, 2026	13.68	13.83	13.62	13.63	13.13	-0.15%	1,244,238
Mar 16, 2026	13.59	13.74	13.53	13.65	13.15	1.00%	33,704
Mar 13, 2026	13.46	13.65	13.46	13.52	13.02	0.45%	34,135
Mar 12, 2026	13.58	13.58	13.32	13.46	12.96	-2.00%	38,410
Mar 11, 2026	13.72	13.84	13.67	13.73	13.16	-0.72%	16,015
Mar 10, 2026	13.79	13.97	13.73	13.83	13.26	0.07%	24,679
Mar 9, 2026	13.64	13.88	13.44	13.82	13.25	0.58%	37,944
Mar 6, 2026	13.82	13.83	13.54	13.74	13.17	-1.89%	37,695
Mar 5, 2026	14.22	14.31	13.94	14.00	13.43	-1.73%	31,428
Mar 4, 2026	14.35	14.39	14.18	14.25	13.59	-0.84%	35,177
Mar 3, 2026	13.94	14.42	13.88	14.37	13.71	1.00%	36,708
Mar 2, 2026	14.03	14.29	14.03	14.23	13.57	-0.78%	36,943
Feb 27, 2026	14.38	14.41	14.14	14.34	13.68	-1.59%	453,130
Feb 26, 2026	14.35	14.65	14.35	14.57	13.90	0.46%	21,720
Feb 25, 2026	14.36	14.55	14.36	14.50	13.76	1.21%	8,278
Feb 24, 2026	14.23	14.33	13.96	14.33	13.60	0.77%	27,473
Feb 23, 2026	14.69	14.71	14.17	14.22	13.50	-3.33%	126,683
Feb 20, 2026	14.59	14.85	14.59	14.71	13.96	0.07%	20,789
Feb 19, 2026	14.74	14.75	14.64	14.70	13.95	-0.81%	14,365
Feb 18, 2026	14.87	14.94	14.81	14.82	14.01	0.65%	20,084
Feb 17, 2026	14.46	14.77	14.46	14.72	13.92	1.34%	45,173
Feb 13, 2026	14.37	14.62	14.33	14.53	13.74	-0.27%	22,736
Feb 12, 2026	14.98	14.98	14.46	14.57	13.77	-3.12%	45,602
Feb 11, 2026	15.30	15.38	14.87	15.04	14.16	-1.63%	36,760