JPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.33	47.33	46.71	47.01	47.01	-0.22%	8,735
Jul 31, 2025	47.50	47.78	47.10	47.11	47.11	-1.61%	42,254
Jul 30, 2025	48.83	48.83	47.73	47.88	47.88	-1.61%	7,240
Jul 29, 2025	48.22	48.68	47.94	48.66	48.66	1.49%	5,128
Jul 28, 2025	48.77	48.77	47.95	47.95	47.95	-1.77%	18,975
Jul 25, 2025	48.71	48.84	48.38	48.82	48.82	-0.03%	17,613
Jul 24, 2025	48.92	49.02	48.80	48.83	48.83	-0.51%	15,098
Jul 23, 2025	49.31	49.31	48.96	49.08	49.08	-0.06%	9,756
Jul 22, 2025	48.52	49.11	48.52	49.11	49.11	1.70%	88,348
Jul 21, 2025	48.56	48.58	48.25	48.29	48.29	0.27%	24,776
Jul 18, 2025	48.07	48.16	47.95	48.16	48.16	0.30%	12,321
Jul 17, 2025	48.05	48.12	47.82	48.02	48.02	-0.01%	14,342
Jul 16, 2025	47.93	48.06	47.63	48.02	48.02	0.97%	14,647
Jul 15, 2025	48.24	48.24	47.46	47.56	47.56	-1.08%	23,342
Jul 14, 2025	48.08	48.13	47.87	48.08	48.08	0.54%	38,676
Jul 11, 2025	47.61	47.86	47.37	47.82	47.82	0.10%	34,166
Jul 10, 2025	47.73	48.06	47.60	47.77	47.77	0.38%	29,507
Jul 9, 2025	47.58	47.73	47.42	47.59	47.59	-	28,084
Jul 8, 2025	47.67	47.78	47.45	47.59	47.59	-0.13%	16,234
Jul 7, 2025	48.15	48.15	47.44	47.65	47.65	-0.85%	13,046
Jul 3, 2025	48.02	48.18	47.89	48.06	48.06	0.08%	12,834
Jul 2, 2025	47.97	48.11	47.65	48.02	48.02	0.19%	46,342
Jul 1, 2025	47.68	48.25	47.66	47.93	47.93	0.61%	25,908
Jun 30, 2025	47.52	47.70	47.01	47.64	47.64	0.61%	216,270
Jun 27, 2025	47.24	47.74	47.23	47.35	47.35	0.25%	20,356
Jun 26, 2025	47.60	47.60	46.82	47.23	47.23	-0.51%	31,663
Jun 25, 2025	48.28	48.28	47.45	47.47	47.47	-2.45%	15,326
Jun 24, 2025	48.71	48.83	48.48	48.66	48.66	-0.27%	20,159
Jun 23, 2025	48.25	48.82	48.24	48.79	48.51	1.33%	24,204
Jun 20, 2025	48.30	48.52	48.12	48.15	47.87	-0.06%	156,145
Jun 18, 2025	48.18	48.44	47.96	48.18	47.90	0.31%	28,956
Jun 17, 2025	48.18	48.26	47.83	48.03	47.75	-0.17%	27,610
Jun 16, 2025	48.50	48.56	47.96	48.11	47.83	0.31%	8,756
Jun 13, 2025	48.03	48.16	47.58	47.96	47.68	-0.58%	21,576
Jun 12, 2025	48.12	48.24	47.97	48.24	47.96	0.52%	117,905
Jun 11, 2025	48.42	48.50	47.92	47.99	47.71	-0.72%	8,392
Jun 10, 2025	48.21	48.34	48.18	48.34	48.06	0.81%	12,783
Jun 9, 2025	47.97	48.24	47.67	47.95	47.67	-0.06%	16,266
Jun 6, 2025	48.11	48.12	47.72	47.98	47.70	0.52%	29,722
Jun 5, 2025	47.68	47.97	47.61	47.73	47.45	-0.10%	10,259
Jun 4, 2025	47.61	47.96	47.41	47.78	47.50	0.15%	50,279
Jun 3, 2025	47.85	47.85	47.37	47.71	47.43	-0.36%	13,437
Jun 2, 2025	47.76	47.89	47.28	47.88	47.60	0.02%	66,441
May 30, 2025	47.65	47.91	47.46	47.87	47.59	0.17%	208,526
May 29, 2025	47.50	47.90	47.50	47.79	47.51	0.89%	14,751
May 28, 2025	47.27	47.37	47.06	47.37	47.09	-0.15%	18,619
May 27, 2025	47.00	47.55	46.86	47.44	47.16	1.69%	26,369
May 23, 2025	46.66	46.68	46.38	46.65	46.38	0.04%	8,702
May 22, 2025	46.44	46.82	46.27	46.63	46.36	-0.47%	10,361
May 21, 2025	47.76	47.76	46.78	46.85	46.58	-2.28%	18,414