JPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	47.62	47.75	46.95	46.96	46.96	-1.68%	27,832
Mar 12, 2025	47.97	48.04	47.66	47.76	47.76	-0.54%	29,571
Mar 11, 2025	48.51	48.56	47.84	48.02	48.02	-1.09%	42,320
Mar 10, 2025	49.09	49.34	48.31	48.55	48.55	-1.08%	46,360
Mar 7, 2025	48.74	49.23	48.68	49.08	49.08	0.84%	14,941
Mar 6, 2025	49.44	49.44	48.61	48.67	48.67	-2.50%	18,499
Mar 5, 2025	49.17	49.94	49.17	49.92	49.92	1.04%	11,576
Mar 4, 2025	50.11	50.11	49.37	49.41	49.41	-1.11%	9,548
Mar 3, 2025	49.87	50.19	49.70	49.96	49.96	0.73%	13,799
Feb 28, 2025	49.50	49.61	49.18	49.60	49.60	0.73%	289,215
Feb 27, 2025	49.31	49.41	49.17	49.24	49.24	0.70%	22,269
Feb 26, 2025	49.40	49.40	48.79	48.90	48.90	-0.78%	23,669
Feb 25, 2025	48.99	49.42	48.99	49.28	49.28	1.41%	32,981
Feb 24, 2025	48.34	48.83	48.34	48.60	48.60	0.58%	14,724
Feb 21, 2025	48.60	48.71	48.07	48.32	48.32	-0.78%	14,383
Feb 20, 2025	48.40	48.73	48.29	48.70	48.70	0.64%	24,388
Feb 19, 2025	48.37	48.47	48.21	48.39	48.39	-0.13%	10,178
Feb 18, 2025	48.09	48.45	48.09	48.45	48.45	0.44%	12,079
Feb 14, 2025	48.61	48.73	48.24	48.24	48.24	-0.54%	17,406
Feb 13, 2025	48.03	48.50	47.99	48.50	48.50	1.23%	29,624
Feb 12, 2025	47.70	48.08	47.64	47.91	47.91	-0.66%	163,631
Feb 11, 2025	47.90	48.23	47.69	48.23	48.23	0.44%	22,243
Feb 10, 2025	48.10	48.16	47.72	48.02	48.02	-0.15%	16,223
Feb 7, 2025	48.04	48.27	47.90	48.09	48.09	-0.04%	19,635
Feb 6, 2025	48.02	48.11	47.82	48.11	48.11	0.48%	17,549
Feb 5, 2025	47.58	47.89	47.40	47.88	47.88	1.35%	32,139
Feb 4, 2025	46.96	47.31	46.76	47.24	47.24	-	19,953
Feb 3, 2025	46.76	47.33	46.53	47.24	47.24	-0.13%	121,549
Jan 31, 2025	47.38	47.77	47.22	47.30	47.30	-0.27%	26,557
Jan 30, 2025	47.46	47.75	47.06	47.43	47.43	1.28%	22,640
Jan 29, 2025	47.36	47.41	46.69	46.83	46.83	-1.47%	26,135
Jan 28, 2025	47.93	47.96	47.45	47.53	47.53	-1.33%	26,137
Jan 27, 2025	47.33	48.17	47.33	48.17	48.17	0.88%	31,599
Jan 24, 2025	47.50	47.98	47.46	47.75	47.75	0.48%	93,628
Jan 23, 2025	47.11	47.55	46.83	47.52	47.52	0.61%	25,183
Jan 22, 2025	47.98	47.98	47.23	47.23	47.23	-1.71%	24,640
Jan 21, 2025	47.42	48.05	47.24	48.05	48.05	1.82%	29,010
Jan 17, 2025	47.20	47.42	47.19	47.19	47.19	0.13%	51,230
Jan 16, 2025	46.33	47.13	46.25	47.13	47.13	1.88%	9,505
Jan 15, 2025	47.21	47.21	46.25	46.26	46.26	0.17%	13,000
Jan 14, 2025	45.86	46.25	45.86	46.18	46.18	0.71%	13,754
Jan 13, 2025	45.07	45.86	45.07	45.86	45.86	1.14%	75,388
Jan 10, 2025	45.76	45.79	45.34	45.34	45.34	-2.49%	17,937
Jan 8, 2025	46.23	46.50	46.12	46.50	46.50	0.39%	15,372
Jan 7, 2025	46.80	46.95	46.23	46.32	46.32	-0.61%	9,474
Jan 6, 2025	47.43	47.43	46.60	46.60	46.60	-1.63%	5,644
Jan 3, 2025	46.91	47.43	46.82	47.38	47.38	1.27%	64,481
Jan 2, 2025	47.45	47.45	46.69	46.78	46.78	-1.06%	18,885
Dec 31, 2024	47.19	47.31	46.92	47.28	47.28	0.98%	427,635
Dec 30, 2024	46.93	46.93	46.40	46.82	46.82	-0.46%	15,085