JPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	49.86	49.91	49.62	49.85	49.85	-0.30%	10,502
Nov 19, 2024	49.44	50.08	49.44	50.00	50.00	0.77%	20,667
Nov 18, 2024	49.29	49.66	49.23	49.62	49.62	0.63%	23,541
Nov 15, 2024	49.29	49.42	49.07	49.31	49.31	0.02%	13,243
Nov 14, 2024	49.57	49.58	49.25	49.30	49.30	-0.90%	13,031
Nov 13, 2024	49.86	50.20	49.67	49.75	49.75	0.42%	64,681
Nov 12, 2024	50.03	50.08	49.54	49.54	49.54	-1.10%	31,379
Nov 11, 2024	50.25	50.62	50.05	50.09	50.09	-0.42%	35,579
Nov 8, 2024	49.89	50.43	49.89	50.30	50.30	1.17%	11,270
Nov 7, 2024	49.38	49.89	49.38	49.72	49.72	0.83%	53,612
Nov 6, 2024	50.45	50.45	48.83	49.31	49.31	-1.85%	32,717
Nov 5, 2024	49.61	50.24	49.61	50.24	50.24	1.17%	9,682
Nov 4, 2024	49.84	49.84	49.44	49.66	49.66	0.85%	14,376
Nov 1, 2024	50.04	50.04	49.20	49.24	49.24	-1.10%	9,856
Oct 31, 2024	50.26	50.50	49.79	49.79	49.79	-1.78%	79,842
Oct 30, 2024	50.67	51.00	50.66	50.69	50.69	0.30%	17,927
Oct 29, 2024	50.71	50.76	50.54	50.54	50.54	-0.53%	10,010
Oct 28, 2024	51.18	51.31	50.78	50.81	50.81	0.22%	22,232
Oct 25, 2024	51.41	51.59	50.69	50.70	50.70	-0.35%	22,404
Oct 24, 2024	51.06	51.11	50.80	50.88	50.88	-0.18%	29,491
Oct 23, 2024	50.69	50.99	50.60	50.97	50.97	1.17%	22,085
Oct 22, 2024	50.08	50.50	50.08	50.38	50.38	0.26%	10,292
Oct 21, 2024	51.00	51.00	50.21	50.25	50.25	-1.87%	10,839
Oct 18, 2024	50.96	51.24	50.96	51.21	51.21	0.55%	43,476
Oct 17, 2024	51.18	51.18	50.73	50.93	50.93	-0.45%	10,238
Oct 16, 2024	50.70	51.24	50.65	51.16	51.16	1.09%	58,294
Oct 15, 2024	50.44	50.92	50.44	50.61	50.61	1.16%	12,618
Oct 14, 2024	49.61	50.14	49.61	50.03	50.03	0.62%	11,941
Oct 11, 2024	49.39	49.73	49.36	49.72	49.72	0.92%	18,640
Oct 10, 2024	49.43	49.75	49.12	49.27	49.27	-0.61%	11,710
Oct 9, 2024	49.55	49.57	49.34	49.57	49.57	0.11%	5,033
Oct 8, 2024	49.78	49.78	49.41	49.52	49.52	-0.02%	13,622
Oct 7, 2024	49.75	49.75	49.35	49.53	49.53	-0.70%	7,706
Oct 4, 2024	50.05	50.05	49.51	49.88	49.88	-0.52%	16,768
Oct 3, 2024	50.28	50.40	49.98	50.14	50.14	-0.71%	38,740
Oct 2, 2024	50.11	50.51	50.11	50.50	50.50	-0.30%	21,078
Oct 1, 2024	51.07	51.07	50.48	50.65	50.65	-0.57%	20,656
Sep 30, 2024	50.54	50.98	50.45	50.94	50.94	0.53%	110,464
Sep 27, 2024	50.83	51.05	50.64	50.67	50.67	0.04%	11,812
Sep 26, 2024	51.11	51.12	50.50	50.65	50.65	-0.96%	30,081
Sep 25, 2024	51.48	51.58	51.09	51.14	51.14	-0.43%	16,517
Sep 24, 2024	51.26	51.54	51.12	51.36	51.36	-0.62%	18,285
Sep 23, 2024	51.41	51.70	51.38	51.68	51.40	1.23%	15,948
Sep 20, 2024	51.12	51.12	50.94	51.05	50.77	-0.22%	48,788
Sep 19, 2024	51.85	51.85	50.99	51.16	50.88	-0.31%	20,021
Sep 18, 2024	51.81	51.81	51.31	51.32	51.04	-0.35%	8,417
Sep 17, 2024	52.01	52.03	51.45	51.50	51.22	-0.85%	10,321
Sep 16, 2024	51.85	52.03	51.84	51.94	51.66	0.33%	17,521
Sep 13, 2024	51.64	51.78	51.57	51.77	51.49	0.76%	8,891
Sep 12, 2024	51.30	51.42	50.94	51.38	51.10	0.37%	9,543
Sep 11, 2024	51.08	51.23	50.34	51.19	50.91	-0.14%	19,421
Sep 10, 2024	50.63	51.29	50.63	51.26	50.98	1.62%	5,715
Sep 9, 2024	49.85	50.49	49.85	50.45	50.17	1.07%	11,182
Sep 6, 2024	49.92	49.92	49.47	49.91	49.64	-0.04%	15,653
Sep 5, 2024	50.17	50.32	49.81	49.93	49.66	-0.06%	10,917
Sep 4, 2024	49.84	50.20	49.77	49.96	49.69	0.36%	9,931
Sep 3, 2024	49.55	49.94	49.55	49.78	49.51	0.14%	20,568
Aug 30, 2024	49.41	49.75	49.19	49.71	49.44	0.93%	247,153
Aug 29, 2024	49.35	49.35	49.00	49.25	48.98	-0.18%	9,938
Aug 28, 2024	49.38	49.49	49.18	49.34	49.07	-	14,615
Aug 27, 2024	49.18	49.38	49.18	49.34	49.07	0.21%	4,546
Aug 26, 2024	49.60	49.60	49.23	49.24	48.97	-0.25%	8,772
Aug 23, 2024	48.66	49.36	48.66	49.36	49.09	1.79%	25,205
Aug 22, 2024	48.35	48.49	48.23	48.49	48.23	0.38%	5,042
Aug 21, 2024	48.29	48.34	48.11	48.31	48.05	0.23%	4,606
Aug 20, 2024	48.22	48.23	48.03	48.20	47.94	0.09%	15,884
Aug 19, 2024	47.95	48.25	47.95	48.15	47.89	0.64%	8,244
Aug 16, 2024	47.83	48.01	47.73	47.84	47.58	-0.18%	7,033
Aug 15, 2024	48.35	48.35	47.90	47.93	47.67	-0.48%	7,100
Aug 14, 2024	48.17	48.32	48.14	48.16	47.90	0.40%	10,949
Aug 13, 2024	48.02	48.02	47.79	47.97	47.71	0.67%	37,376
Aug 12, 2024	47.50	47.65	47.34	47.65	47.39	-0.56%	4,202
Aug 9, 2024	47.54	47.94	47.46	47.92	47.66	0.38%	9,766
Aug 8, 2024	47.23	47.76	47.23	47.74	47.48	0.94%	91,659
Aug 7, 2024	47.97	48.29	47.30	47.30	47.04	-0.64%	218,080
Aug 6, 2024	46.73	48.02	46.73	47.60	47.34	2.17%	7,475
Aug 5, 2024	46.94	47.56	46.59	46.59	46.34	-2.90%	16,581
Aug 2, 2024	48.21	48.31	47.73	47.98	47.72	0.22%	96,804
Aug 1, 2024	47.57	47.88	47.46	47.88	47.62	1.23%	145,958
Jul 31, 2024	47.44	47.77	47.30	47.30	47.04	-0.11%	61,339
Jul 30, 2024	47.24	47.35	47.07	47.35	47.09	0.74%	7,728
Jul 29, 2024	46.74	47.00	46.50	47.00	46.75	0.84%	10,564
Jul 26, 2024	46.15	46.66	46.15	46.61	46.36	1.44%	4,359
Jul 25, 2024	46.37	46.66	45.95	45.95	45.70	-0.75%	22,210
Jul 24, 2024	46.84	47.04	46.30	46.30	46.05	-1.34%	11,980
Jul 23, 2024	46.90	47.13	46.90	46.92	46.67	0.12%	33,346
Jul 22, 2024	46.69	46.98	46.34	46.87	46.61	0.93%	7,899
Jul 19, 2024	46.58	46.58	46.40	46.44	46.18	-0.27%	5,593
Jul 18, 2024	46.82	47.24	46.43	46.56	46.31	-0.66%	22,450
Jul 17, 2024	46.54	47.20	46.54	46.87	46.62	0.34%	4,819
Jul 16, 2024	46.29	46.71	46.29	46.71	46.46	1.04%	3,119
Jul 15, 2024	46.15	46.29	45.97	46.23	45.98	0.47%	12,845
Jul 12, 2024	46.09	46.28	45.96	46.01	45.76	0.51%	17,304
Jul 11, 2024	45.34	45.78	45.34	45.78	45.53	2.62%	6,584
Jul 10, 2024	44.34	44.62	44.18	44.61	44.37	0.76%	19,000
Jul 9, 2024	44.18	44.35	43.83	44.28	44.04	0.06%	9,677
Jul 8, 2024	44.20	44.32	44.16	44.25	44.01	0.09%	25,782
Jul 5, 2024	44.05	44.22	44.00	44.21	43.97	0.35%	9,648
Jul 3, 2024	44.22	44.22	44.01	44.06	43.82	-	17,908
Jul 2, 2024	43.99	44.06	43.91	44.06	43.82	0.35%	4,709