JPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.51	50.52	50.51	50.52	50.52	0.04%	3,362,481
Nov 21, 2024	50.52	50.52	50.50	50.50	50.50	-0.04%	4,419,732
Nov 20, 2024	50.52	50.52	50.51	50.52	50.52	0.02%	3,962,593
Nov 19, 2024	50.51	50.52	50.50	50.51	50.51	0.02%	4,012,260
Nov 18, 2024	50.48	50.50	50.48	50.50	50.50	0.04%	5,058,948
Nov 15, 2024	50.48	50.49	50.46	50.48	50.48	0.04%	9,587,531
Nov 14, 2024	50.47	50.50	50.46	50.46	50.46	-	24,801,597
Nov 13, 2024	50.46	50.47	50.45	50.46	50.46	0.06%	5,760,309
Nov 12, 2024	50.44	50.45	50.43	50.43	50.43	-0.04%	5,932,023
Nov 11, 2024	50.44	50.45	50.43	50.45	50.45	-	4,431,950
Nov 8, 2024	50.47	50.47	50.45	50.45	50.45	0.04%	3,257,532
Nov 7, 2024	50.42	50.45	50.41	50.43	50.43	0.08%	6,855,438
Nov 6, 2024	50.39	50.41	50.37	50.39	50.39	-0.04%	7,192,778
Nov 5, 2024	50.41	50.41	50.39	50.41	50.41	0.04%	4,635,379
Nov 4, 2024	50.41	50.42	50.39	50.39	50.39	0.02%	4,714,611
Nov 1, 2024	50.42	50.42	50.37	50.38	50.38	-0.42%	8,491,664
Oct 31, 2024	50.57	50.59	50.57	50.59	50.39	0.04%	7,508,324
Oct 30, 2024	50.60	50.60	50.57	50.57	50.37	-0.06%	7,353,376
Oct 29, 2024	50.59	50.60	50.58	50.60	50.39	0.02%	6,289,737
Oct 28, 2024	50.58	50.60	50.58	50.59	50.39	0.02%	3,293,384
Oct 25, 2024	50.59	50.60	50.58	50.58	50.38	0.02%	4,484,126
Oct 24, 2024	50.57	50.59	50.56	50.57	50.37	-	3,335,606
Oct 23, 2024	50.58	50.58	50.56	50.57	50.37	-0.02%	2,722,103
Oct 22, 2024	50.57	50.58	50.56	50.58	50.38	0.02%	4,305,798
Oct 21, 2024	50.58	50.59	50.56	50.57	50.37	-0.02%	3,275,207
Oct 18, 2024	50.58	50.58	50.57	50.58	50.38	0.04%	3,316,760
Oct 17, 2024	50.55	50.57	50.55	50.56	50.36	-0.02%	7,800,147
Oct 16, 2024	50.56	50.57	50.55	50.57	50.37	0.04%	3,585,016
Oct 15, 2024	50.54	50.57	50.54	50.55	50.35	0.02%	5,467,961
Oct 14, 2024	50.53	50.54	50.53	50.54	50.34	0.02%	2,672,032
Oct 11, 2024	50.53	50.53	50.52	50.53	50.33	0.06%	5,410,681
Oct 10, 2024	50.51	50.51	50.49	50.50	50.30	-	3,561,031
Oct 9, 2024	50.51	50.51	50.49	50.50	50.30	-0.02%	4,918,513
Oct 8, 2024	50.50	50.51	50.49	50.51	50.31	0.06%	3,845,170
Oct 7, 2024	50.47	50.49	50.47	50.48	50.28	-	4,388,616
Oct 4, 2024	50.50	50.51	50.48	50.48	50.28	-0.08%	4,140,627
Oct 3, 2024	50.53	50.53	50.52	50.52	50.32	-0.02%	2,754,510
Oct 2, 2024	50.53	50.54	50.52	50.53	50.33	0.02%	7,740,126
Oct 1, 2024	50.53	50.54	50.51	50.52	50.32	-0.43%	7,418,170
Sep 30, 2024	50.73	50.75	50.73	50.74	50.32	-	4,433,713
Sep 27, 2024	50.72	50.74	50.71	50.74	50.32	0.08%	4,661,610
Sep 26, 2024	50.70	50.72	50.70	50.70	50.28	-0.02%	3,183,163
Sep 25, 2024	50.72	50.73	50.71	50.71	50.29	-0.04%	3,463,246
Sep 24, 2024	50.71	50.73	50.70	50.73	50.31	0.06%	6,280,028
Sep 23, 2024	50.70	50.70	50.69	50.70	50.28	0.02%	3,363,077
Sep 20, 2024	50.67	50.69	50.66	50.69	50.27	0.08%	6,386,536
Sep 19, 2024	50.64	50.66	50.64	50.65	50.23	0.06%	4,449,399
Sep 18, 2024	50.65	50.68	50.62	50.62	50.20	-0.06%	3,521,436
Sep 17, 2024	50.64	50.66	50.64	50.65	50.23	0.02%	3,635,370
Sep 16, 2024	50.63	50.64	50.62	50.64	50.22	0.06%	3,152,752
Sep 13, 2024	50.61	50.62	50.60	50.61	50.19	0.08%	3,818,161
Sep 12, 2024	50.58	50.59	50.57	50.57	50.15	-0.04%	5,141,478
Sep 11, 2024	50.59	50.60	50.57	50.59	50.17	-	3,736,674
Sep 10, 2024	50.58	50.59	50.57	50.59	50.17	0.06%	2,812,377
Sep 9, 2024	50.54	50.57	50.54	50.56	50.14	0.04%	5,657,167
Sep 6, 2024	50.51	50.55	50.51	50.54	50.12	0.10%	4,228,264
Sep 5, 2024	50.50	50.51	50.49	50.49	50.07	0.02%	4,081,180
Sep 4, 2024	50.46	50.48	50.46	50.48	50.06	0.06%	4,349,082
Sep 3, 2024	50.46	50.46	50.45	50.45	50.03	-0.43%	6,238,930
Aug 30, 2024	50.67	50.68	50.66	50.67	50.03	0.02%	3,601,403
Aug 29, 2024	50.65	50.66	50.65	50.66	50.02	0.02%	3,244,197
Aug 28, 2024	50.67	50.67	50.65	50.65	50.01	-	4,708,834
Aug 27, 2024	50.64	50.67	50.63	50.65	50.01	0.04%	3,062,874
Aug 26, 2024	50.62	50.64	50.62	50.63	49.99	0.04%	4,846,629
Aug 23, 2024	50.60	50.62	50.60	50.61	49.97	0.06%	3,414,001
Aug 22, 2024	50.60	50.60	50.58	50.58	49.94	-0.04%	3,543,369
Aug 21, 2024	50.58	50.60	50.57	50.60	49.96	0.06%	3,838,228
Aug 20, 2024	50.57	50.58	50.56	50.57	49.93	-	3,198,550
Aug 19, 2024	50.55	50.57	50.54	50.57	49.93	0.06%	4,782,329
Aug 16, 2024	50.53	50.55	50.53	50.54	49.90	0.06%	3,229,355
Aug 15, 2024	50.52	50.52	50.50	50.51	49.87	-0.04%	5,202,913
Aug 14, 2024	50.53	50.54	50.52	50.53	49.89	-	4,223,843
Aug 13, 2024	50.52	50.53	50.51	50.53	49.89	0.06%	3,656,507
Aug 12, 2024	50.47	50.55	50.47	50.50	49.86	0.06%	5,344,899
Aug 9, 2024	50.48	50.48	50.47	50.47	49.83	0.04%	3,025,376
Aug 8, 2024	50.46	50.46	50.45	50.45	49.81	-0.02%	3,916,154
Aug 7, 2024	50.46	50.47	50.45	50.46	49.82	-	5,678,610
Aug 6, 2024	50.45	50.47	50.45	50.46	49.82	0.02%	7,323,752
Aug 5, 2024	50.45	50.47	50.43	50.45	49.81	-0.02%	7,637,937
Aug 2, 2024	50.44	50.46	50.43	50.46	49.82	0.14%	6,938,786
Aug 1, 2024	50.39	50.40	50.38	50.39	49.75	-0.42%	5,521,981
Jul 31, 2024	50.60	50.61	50.58	50.60	49.73	0.02%	3,966,488
Jul 30, 2024	50.58	50.59	50.57	50.59	49.72	0.04%	3,382,888
Jul 29, 2024	50.58	50.64	50.56	50.57	49.70	0.02%	3,496,110
Jul 26, 2024	50.54	50.56	50.54	50.56	49.69	0.10%	2,660,429
Jul 25, 2024	50.51	50.60	50.51	50.51	49.64	-	4,253,573
Jul 24, 2024	50.50	50.52	50.50	50.51	49.64	0.04%	3,204,822
Jul 23, 2024	50.48	50.50	50.48	50.49	49.62	0.02%	5,523,999
Jul 22, 2024	50.48	50.48	50.47	50.48	49.61	0.02%	3,498,982
Jul 19, 2024	50.47	50.47	50.46	50.47	49.60	0.02%	1,903,385
Jul 18, 2024	50.46	50.46	50.45	50.46	49.59	0.02%	2,853,863
Jul 17, 2024	50.45	50.46	50.44	50.45	49.58	-	3,269,785
Jul 16, 2024	50.44	50.45	50.44	50.45	49.58	0.02%	3,356,005
Jul 15, 2024	50.45	50.45	50.43	50.44	49.57	-	4,819,396
Jul 12, 2024	50.42	50.45	50.40	50.44	49.57	0.08%	3,952,691
Jul 11, 2024	50.40	50.40	50.39	50.40	49.53	0.06%	2,960,775
Jul 10, 2024	50.36	50.37	50.36	50.37	49.50	0.04%	2,301,695
Jul 9, 2024	50.36	50.36	50.35	50.35	49.48	-	2,592,818
Jul 8, 2024	50.34	50.35	50.33	50.35	49.48	0.04%	3,869,082
Jul 5, 2024	50.32	50.34	50.32	50.33	49.46	0.06%	2,795,540