JPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	46.66	46.84	46.33	46.55	46.55	1.48%	33,469
Apr 16, 2025	45.86	46.29	45.57	45.87	45.87	0.02%	20,112
Apr 15, 2025	45.73	46.08	45.73	45.86	45.86	0.24%	24,383
Apr 14, 2025	45.06	45.83	45.06	45.75	45.75	2.03%	8,092
Apr 11, 2025	44.07	44.91	43.56	44.84	44.84	1.31%	22,393
Apr 10, 2025	44.61	45.07	43.21	44.26	44.26	-2.14%	24,226
Apr 9, 2025	42.27	45.24	41.26	45.23	45.23	5.80%	13,678
Apr 8, 2025	44.91	44.91	42.36	42.75	42.75	-2.75%	31,265
Apr 7, 2025	44.38	45.61	43.46	43.96	43.96	-3.07%	19,210
Apr 4, 2025	47.33	47.33	45.35	45.35	45.35	-4.24%	12,422
Apr 3, 2025	47.62	48.45	47.31	47.36	47.36	-2.25%	26,606
Apr 2, 2025	48.06	48.49	48.06	48.45	48.45	0.39%	31,016
Apr 1, 2025	48.49	48.49	47.76	48.26	48.26	0.12%	11,869
Mar 31, 2025	47.75	48.45	47.75	48.20	48.20	0.82%	60,551
Mar 28, 2025	47.88	47.88	47.52	47.81	47.81	0.17%	64,423
Mar 27, 2025	48.08	48.11	47.63	47.73	47.73	-0.25%	106,776
Mar 26, 2025	47.95	48.01	47.65	47.85	47.85	0.42%	19,847
Mar 25, 2025	48.35	48.35	47.39	47.65	47.65	-1.57%	16,952
Mar 24, 2025	48.20	48.45	47.85	48.41	48.20	1.34%	44,742
Mar 21, 2025	48.17	48.17	47.56	47.77	47.56	-0.97%	21,591
Mar 20, 2025	48.51	48.51	48.20	48.24	48.03	-0.19%	16,258
Mar 19, 2025	48.44	48.68	48.02	48.33	48.12	-0.01%	22,488
Mar 18, 2025	48.50	48.76	48.21	48.34	48.12	-0.43%	21,415
Mar 17, 2025	47.80	48.70	47.80	48.55	48.33	1.66%	25,124
Mar 14, 2025	47.33	47.76	47.07	47.75	47.54	1.68%	26,695
Mar 13, 2025	47.62	47.75	46.95	46.96	46.75	-1.68%	27,832
Mar 12, 2025	47.97	48.04	47.66	47.76	47.55	-0.54%	29,571
Mar 11, 2025	48.51	48.56	47.84	48.02	47.81	-1.09%	42,320
Mar 10, 2025	49.09	49.34	48.31	48.55	48.33	-1.08%	46,360
Mar 7, 2025	48.74	49.23	48.68	49.08	48.86	0.84%	14,941
Mar 6, 2025	49.44	49.44	48.61	48.67	48.45	-2.50%	18,499
Mar 5, 2025	49.17	49.94	49.17	49.92	49.70	1.04%	11,576
Mar 4, 2025	50.11	50.11	49.37	49.41	49.19	-1.11%	9,548
Mar 3, 2025	49.87	50.19	49.70	49.96	49.74	0.73%	13,799
Feb 28, 2025	49.50	49.61	49.18	49.60	49.38	0.73%	289,215
Feb 27, 2025	49.31	49.41	49.17	49.24	49.02	0.70%	22,269
Feb 26, 2025	49.40	49.40	48.79	48.90	48.68	-0.78%	23,669
Feb 25, 2025	48.99	49.42	48.99	49.28	49.06	1.41%	32,981
Feb 24, 2025	48.34	48.83	48.34	48.60	48.38	0.58%	14,724
Feb 21, 2025	48.60	48.71	48.07	48.32	48.11	-0.78%	14,383
Feb 20, 2025	48.40	48.73	48.29	48.70	48.48	0.64%	24,388
Feb 19, 2025	48.37	48.47	48.21	48.39	48.17	-0.13%	10,178
Feb 18, 2025	48.09	48.45	48.09	48.45	48.23	0.44%	12,079
Feb 14, 2025	48.61	48.73	48.24	48.24	48.03	-0.54%	17,406
Feb 13, 2025	48.03	48.50	47.99	48.50	48.28	1.23%	29,624
Feb 12, 2025	47.70	48.08	47.64	47.91	47.70	-0.66%	163,631
Feb 11, 2025	47.90	48.23	47.69	48.23	48.02	0.44%	22,243
Feb 10, 2025	48.10	48.16	47.72	48.02	47.81	-0.15%	16,223
Feb 7, 2025	48.04	48.27	47.90	48.09	47.88	-0.04%	19,635
Feb 6, 2025	48.02	48.11	47.82	48.11	47.90	0.48%	17,549