JPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.40	14.42	14.37	14.39	-	-0.18%	3,325
Aug 25, 2026	14.41	14.44	14.34	14.42	14.42	0.04%	6,144
Aug 24, 2026	14.28	14.46	14.28	14.41	14.41	1.26%	11,009
Aug 21, 2026	14.46	14.46	14.21	14.23	14.23	-0.35%	23,761
Aug 20, 2026	14.42	14.42	14.27	14.28	14.28	-1.15%	25,831
Aug 19, 2026	14.61	14.65	14.46	14.52	14.45	-1.26%	39,549
Aug 18, 2026	14.70	14.71	14.60	14.71	14.63	0.03%	21,806
Aug 17, 2026	14.64	14.79	14.64	14.70	14.63	0.20%	12,335
Aug 14, 2026	14.80	14.80	14.67	14.67	14.60	-0.44%	32,367
Aug 13, 2026	14.78	14.78	14.69	14.74	14.66	-0.39%	26,281
Aug 12, 2026	14.84	14.90	14.79	14.88	14.72	0.76%	91,074
Aug 11, 2026	14.61	14.81	14.61	14.77	14.61	0.68%	30,458
Aug 10, 2026	14.62	14.70	14.58	14.67	14.51	-0.29%	37,193
Aug 7, 2026	14.70	14.71	14.51	14.71	14.55	0.96%	15,203
Aug 6, 2026	14.90	14.90	14.55	14.57	14.41	-0.85%	23,160
Aug 5, 2026	14.87	14.87	14.79	14.79	14.53	0.31%	22,815
Aug 4, 2026	14.75	14.86	14.74	14.74	14.49	1.23%	32,844
Aug 3, 2026	14.56	14.65	14.53	14.57	14.31	-0.03%	27,030
Jul 31, 2026	14.63	14.63	14.51	14.57	14.32	0.34%	19,915
Jul 30, 2026	14.33	14.56	14.33	14.52	14.27	1.22%	17,042
Jul 29, 2026	14.83	14.83	14.41	14.45	14.10	-2.56%	74,484
Jul 28, 2026	14.92	14.92	14.73	14.83	14.47	0.82%	50,004
Jul 27, 2026	14.86	14.87	14.65	14.71	14.35	0.75%	28,198
Jul 24, 2026	14.69	14.69	14.52	14.60	14.24	0.14%	22,907
Jul 23, 2026	14.58	14.64	14.46	14.58	14.22	0.42%	29,889
Jul 22, 2026	14.53	14.63	14.48	14.61	14.16	0.87%	12,784
Jul 21, 2026	14.27	14.53	14.27	14.49	14.04	1.63%	14,744
Jul 20, 2026	14.43	14.45	14.25	14.25	13.82	-0.78%	17,170
Jul 17, 2026	14.40	14.50	14.21	14.37	13.93	-0.41%	18,710
Jul 16, 2026	14.61	14.61	14.36	14.43	13.98	-1.00%	30,190
Jul 15, 2026	14.60	14.81	14.56	14.66	14.12	1.06%	27,555
Jul 14, 2026	14.15	14.58	14.01	14.50	13.98	1.91%	29,145
Jul 13, 2026	14.30	14.32	14.16	14.23	13.71	0.01%	22,853
Jul 10, 2026	14.30	14.38	14.23	14.23	13.71	0.28%	26,447
Jul 9, 2026	14.10	14.28	14.09	14.19	13.68	0.91%	21,534
Jul 8, 2026	14.38	14.38	14.16	14.16	13.55	-2.11%	40,594
Jul 7, 2026	14.50	14.50	14.38	14.46	13.84	0.62%	10,689
Jul 6, 2026	14.37	14.41	14.23	14.37	13.76	1.34%	55,417
Jul 2, 2026	14.20	14.22	14.07	14.18	13.58	0.11%	17,058
Jul 1, 2026	14.06	14.33	14.04	14.27	13.56	1.58%	30,663
Jun 30, 2026	14.22	14.22	14.03	14.05	13.35	-0.91%	29,832
Jun 29, 2026	14.12	14.25	14.08	14.18	13.47	0.76%	11,123
Jun 26, 2026	14.36	14.36	14.04	14.07	13.37	-1.88%	25,449
Jun 25, 2026	14.35	14.52	14.30	14.34	13.63	0.68%	25,406
Jun 24, 2026	14.38	14.38	14.22	14.33	13.54	-0.26%	10,406
Jun 23, 2026	14.05	14.39	14.05	14.37	13.57	0.59%	9,292
Jun 22, 2026	14.02	14.30	14.02	14.28	13.49	1.96%	30,695
Jun 18, 2026	14.38	14.42	14.00	14.01	13.23	-2.27%	34,423
Jun 17, 2026	14.16	14.54	14.16	14.42	13.54	0.53%	27,397
Jun 16, 2026	13.98	14.36	13.98	14.34	13.47	3.17%	54,354