JPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.97	13.97	13.68	13.79	13.79	0.62%	30,684
Jun 4, 2026	13.60	13.76	13.59	13.71	13.71	1.64%	10,779
Jun 3, 2026	13.42	13.56	13.36	13.55	13.49	-0.07%	8,880
Jun 2, 2026	13.42	13.56	13.32	13.56	13.50	1.66%	13,667
Jun 1, 2026	13.44	13.44	13.28	13.34	13.28	-0.61%	13,773
May 29, 2026	13.31	13.42	13.26	13.42	13.36	1.05%	15,314
May 28, 2026	13.30	13.41	13.27	13.28	13.22	-0.94%	19,290
May 27, 2026	13.66	13.66	13.39	13.47	13.35	-2.10%	20,605
May 26, 2026	13.75	13.84	13.69	13.76	13.63	0.44%	27,625
May 22, 2026	13.69	13.75	13.66	13.70	13.57	0.66%	17,173
May 21, 2026	13.47	13.65	13.47	13.61	13.48	-0.33%	5,705
May 20, 2026	13.44	13.72	13.36	13.72	13.53	1.93%	15,529
May 19, 2026	13.60	13.60	13.42	13.46	13.27	-0.96%	18,425
May 18, 2026	13.49	13.61	13.49	13.59	13.40	0.62%	24,560
May 15, 2026	13.56	13.56	13.43	13.51	13.32	-0.59%	18,596
May 14, 2026	13.66	13.66	13.55	13.59	13.40	0.31%	7,142
May 13, 2026	13.85	13.85	13.61	13.61	13.36	-1.62%	21,217
May 12, 2026	13.54	13.86	13.45	13.83	13.58	1.87%	11,756
May 11, 2026	13.65	13.74	13.55	13.58	13.33	-0.88%	63,885
May 8, 2026	14.06	14.06	13.61	13.70	13.44	-1.51%	40,767
May 7, 2026	14.24	14.24	13.91	13.91	13.65	-2.37%	35,918
May 6, 2026	14.29	14.36	14.24	14.35	13.98	1.78%	18,305
May 5, 2026	14.03	14.16	14.03	14.10	13.74	0.48%	5,745
May 4, 2026	14.22	14.22	13.98	14.03	13.67	-1.46%	25,089
May 1, 2026	14.30	14.32	14.22	14.24	13.87	-0.07%	8,805
Apr 30, 2026	14.11	14.29	14.05	14.25	13.88	1.22%	21,733
Apr 29, 2026	14.18	14.31	14.15	14.20	13.72	-0.58%	22,805
Apr 28, 2026	14.38	14.38	14.25	14.28	13.80	0.03%	8,156
Apr 27, 2026	14.18	14.29	14.18	14.28	13.79	0.87%	17,442
Apr 24, 2026	14.34	14.34	14.11	14.15	13.67	-0.75%	22,113
Apr 23, 2026	14.38	14.38	14.16	14.26	13.78	-0.03%	20,442
Apr 22, 2026	14.50	14.50	14.36	14.38	13.78	0.14%	20,548
Apr 21, 2026	14.50	14.62	14.36	14.36	13.76	-1.03%	5,177
Apr 20, 2026	14.34	14.51	14.32	14.51	13.90	1.47%	10,833
Apr 17, 2026	14.40	14.45	14.30	14.30	13.70	0.35%	12,004
Apr 16, 2026	14.13	14.25	14.11	14.25	13.66	0.90%	10,704
Apr 15, 2026	14.55	14.55	14.16	14.25	13.53	-1.49%	23,712
Apr 14, 2026	14.43	14.51	14.29	14.46	13.74	0.42%	23,567
Apr 13, 2026	14.30	14.46	14.15	14.40	13.68	0.14%	16,749
Apr 10, 2026	14.28	14.38	14.20	14.38	13.66	0.70%	21,977
Apr 9, 2026	14.24	14.38	14.24	14.28	13.57	-0.05%	14,311
Apr 8, 2026	14.23	14.44	14.23	14.36	13.57	2.88%	21,350
Apr 7, 2026	13.85	14.00	13.80	13.96	13.19	0.51%	9,617
Apr 6, 2026	13.78	13.95	13.78	13.89	13.13	0.90%	9,155
Apr 2, 2026	13.69	13.78	13.66	13.77	13.01	-0.74%	20,792
Apr 1, 2026	13.94	14.00	13.89	13.94	13.11	0.43%	12,186
Mar 31, 2026	13.63	13.88	13.63	13.88	13.05	2.97%	11,182
Mar 30, 2026	13.49	13.60	13.43	13.48	12.68	0.41%	19,672
Mar 27, 2026	13.73	13.73	13.38	13.43	12.62	-2.55%	30,202
Mar 26, 2026	13.86	13.86	13.76	13.78	12.95	-0.89%	3,404