JPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	50.57	50.59	50.57	50.59	50.59	0.04%	7,497,558
Oct 30, 2024	50.60	50.60	50.57	50.57	50.57	-0.06%	7,353,376
Oct 29, 2024	50.59	50.60	50.58	50.60	50.60	0.02%	6,289,737
Oct 28, 2024	50.58	50.60	50.58	50.59	50.59	0.02%	3,293,400
Oct 25, 2024	50.59	50.60	50.58	50.58	50.58	0.02%	4,484,126
Oct 24, 2024	50.57	50.59	50.56	50.57	50.57	-	3,335,606
Oct 23, 2024	50.58	50.58	50.56	50.57	50.57	-0.02%	2,722,103
Oct 22, 2024	50.57	50.58	50.56	50.58	50.58	0.02%	4,305,800
Oct 21, 2024	50.58	50.59	50.56	50.57	50.57	-0.02%	3,275,207
Oct 18, 2024	50.58	50.58	50.57	50.58	50.58	0.04%	3,316,800
Oct 17, 2024	50.55	50.57	50.55	50.56	50.56	-0.02%	7,800,147
Oct 16, 2024	50.56	50.57	50.55	50.57	50.57	0.04%	3,585,016
Oct 15, 2024	50.54	50.57	50.54	50.55	50.55	0.02%	5,468,000
Oct 14, 2024	50.53	50.54	50.53	50.54	50.54	0.02%	2,672,032
Oct 11, 2024	50.53	50.53	50.52	50.53	50.53	0.06%	5,410,681
Oct 10, 2024	50.51	50.51	50.49	50.50	50.50	-	3,561,031
Oct 9, 2024	50.51	50.51	50.49	50.50	50.50	-0.02%	4,918,513
Oct 8, 2024	50.50	50.51	50.49	50.51	50.51	0.06%	3,845,200
Oct 7, 2024	50.47	50.49	50.47	50.48	50.48	-	4,388,616
Oct 4, 2024	50.50	50.51	50.48	50.48	50.48	-0.08%	4,140,627
Oct 3, 2024	50.53	50.53	50.52	50.52	50.52	-0.02%	2,754,510
Oct 2, 2024	50.53	50.54	50.52	50.53	50.53	0.02%	7,740,126
Oct 1, 2024	50.53	50.54	50.51	50.52	50.52	-0.43%	7,418,170
Sep 30, 2024	50.73	50.75	50.73	50.74	50.52	-	4,433,713
Sep 27, 2024	50.72	50.74	50.71	50.74	50.52	0.08%	4,661,610
Sep 26, 2024	50.70	50.72	50.70	50.70	50.48	-0.02%	3,183,200
Sep 25, 2024	50.72	50.73	50.71	50.71	50.49	-0.04%	3,463,246
Sep 24, 2024	50.71	50.73	50.70	50.73	50.51	0.06%	6,280,028
Sep 23, 2024	50.70	50.70	50.69	50.70	50.48	0.02%	3,363,100
Sep 20, 2024	50.67	50.69	50.66	50.69	50.47	0.08%	6,386,536
Sep 19, 2024	50.64	50.66	50.64	50.65	50.43	0.06%	4,449,400
Sep 18, 2024	50.65	50.68	50.62	50.62	50.40	-0.06%	3,521,436
Sep 17, 2024	50.64	50.66	50.64	50.65	50.43	0.02%	3,635,370
Sep 16, 2024	50.63	50.64	50.62	50.64	50.42	0.06%	3,152,752
Sep 13, 2024	50.61	50.62	50.60	50.61	50.39	0.08%	3,818,200
Sep 12, 2024	50.58	50.59	50.57	50.57	50.35	-0.04%	5,141,478
Sep 11, 2024	50.59	50.60	50.57	50.59	50.37	-	3,736,674
Sep 10, 2024	50.58	50.59	50.57	50.59	50.37	0.06%	2,812,377
Sep 9, 2024	50.54	50.57	50.54	50.56	50.34	0.04%	5,657,167
Sep 6, 2024	50.51	50.55	50.51	50.54	50.32	0.10%	4,228,264
Sep 5, 2024	50.50	50.51	50.49	50.49	50.28	0.02%	4,081,180
Sep 4, 2024	50.46	50.48	50.46	50.48	50.27	0.06%	4,376,300
Sep 3, 2024	50.46	50.46	50.45	50.45	50.24	-0.43%	6,238,930
Aug 30, 2024	50.67	50.68	50.66	50.67	50.23	0.02%	3,601,403
Aug 29, 2024	50.65	50.66	50.65	50.66	50.22	0.02%	3,244,197
Aug 28, 2024	50.67	50.67	50.65	50.65	50.21	-	4,708,834
Aug 27, 2024	50.64	50.67	50.63	50.65	50.21	0.04%	3,062,874
Aug 26, 2024	50.62	50.64	50.62	50.63	50.19	0.04%	4,846,629
Aug 23, 2024	50.60	50.62	50.60	50.61	50.17	0.06%	3,414,001
Aug 22, 2024	50.60	50.60	50.58	50.58	50.14	-0.04%	3,543,400
Aug 21, 2024	50.58	50.60	50.57	50.60	50.16	0.06%	3,838,228
Aug 20, 2024	50.57	50.58	50.56	50.57	50.13	-	3,198,600
Aug 19, 2024	50.55	50.57	50.54	50.57	50.13	0.06%	4,782,329
Aug 16, 2024	50.53	50.55	50.53	50.54	50.10	0.06%	3,229,400
Aug 15, 2024	50.52	50.52	50.50	50.51	50.07	-0.04%	5,202,913
Aug 14, 2024	50.53	50.54	50.52	50.53	50.09	-	4,223,843
Aug 13, 2024	50.52	50.53	50.51	50.53	50.09	0.06%	3,656,507
Aug 12, 2024	50.47	50.55	50.47	50.50	50.06	0.06%	5,344,900
Aug 9, 2024	50.48	50.48	50.47	50.47	50.03	0.04%	3,025,400
Aug 8, 2024	50.46	50.46	50.45	50.45	50.01	-0.02%	3,916,200
Aug 7, 2024	50.46	50.47	50.45	50.46	50.02	-	5,678,610
Aug 6, 2024	50.45	50.47	50.45	50.46	50.02	0.02%	7,323,800
Aug 5, 2024	50.45	50.47	50.43	50.45	50.01	-0.02%	7,637,937
Aug 2, 2024	50.44	50.46	50.43	50.46	50.02	0.14%	6,938,786
Aug 1, 2024	50.39	50.40	50.38	50.39	49.95	-0.42%	5,522,000
Jul 31, 2024	50.60	50.61	50.58	50.60	49.93	0.02%	3,966,500
Jul 30, 2024	50.58	50.59	50.57	50.59	49.92	0.04%	3,382,900
Jul 29, 2024	50.58	50.64	50.56	50.57	49.90	0.02%	3,496,110
Jul 26, 2024	50.54	50.56	50.54	50.56	49.89	0.10%	2,660,429
Jul 25, 2024	50.51	50.60	50.51	50.51	49.84	-	4,253,600
Jul 24, 2024	50.50	50.52	50.50	50.51	49.84	0.04%	3,204,822
Jul 23, 2024	50.48	50.50	50.48	50.49	49.82	0.02%	5,524,000
Jul 22, 2024	50.48	50.48	50.47	50.48	49.81	0.02%	3,499,000
Jul 19, 2024	50.47	50.47	50.46	50.47	49.80	0.02%	1,903,400
Jul 18, 2024	50.46	50.46	50.45	50.46	49.79	0.02%	2,853,900
Jul 17, 2024	50.45	50.46	50.44	50.45	49.78	-	3,269,785
Jul 16, 2024	50.44	50.45	50.44	50.45	49.78	0.02%	3,356,005
Jul 15, 2024	50.45	50.45	50.43	50.44	49.77	-	4,819,400
Jul 12, 2024	50.42	50.45	50.40	50.44	49.77	0.08%	3,952,700
Jul 11, 2024	50.40	50.40	50.39	50.40	49.73	0.06%	2,960,800
Jul 10, 2024	50.36	50.37	50.36	50.37	49.71	0.04%	2,301,700
Jul 9, 2024	50.36	50.36	50.35	50.35	49.69	-	2,592,818
Jul 8, 2024	50.34	50.35	50.33	50.35	49.69	0.04%	3,869,100
Jul 5, 2024	50.32	50.34	50.32	50.33	49.67	0.06%	2,795,540
Jul 3, 2024	50.31	50.31	50.29	50.30	49.64	0.04%	2,978,200
Jul 2, 2024	50.27	50.30	50.27	50.28	49.62	0.06%	5,486,138
Jul 1, 2024	50.27	50.27	50.25	50.25	49.59	-0.44%	4,570,300
Jun 28, 2024	50.48	50.49	50.47	50.47	49.59	0.02%	3,496,206
Jun 27, 2024	50.46	50.47	50.46	50.46	49.58	0.02%	3,346,179
Jun 26, 2024	50.45	50.46	50.44	50.45	49.57	-	3,161,225
Jun 25, 2024	50.46	50.46	50.44	50.45	49.57	-	2,595,711
Jun 24, 2024	50.45	50.45	50.43	50.45	49.57	0.06%	2,860,547
Jun 21, 2024	50.44	50.44	50.42	50.42	49.54	0.02%	2,811,033
Jun 20, 2024	50.42	50.43	50.41	50.41	49.53	-0.02%	12,784,635
Jun 18, 2024	50.42	50.43	50.41	50.42	49.54	0.06%	3,638,712
Jun 17, 2024	50.40	50.41	50.39	50.39	49.51	-0.02%	2,535,037
Jun 14, 2024	50.41	50.41	50.40	50.40	49.52	0.02%	2,971,440
Jun 13, 2024	50.38	50.40	50.38	50.39	49.51	0.04%	3,766,200
Jun 12, 2024	50.37	50.39	50.36	50.37	49.49	0.06%	2,599,140
Jun 11, 2024	50.34	50.35	50.33	50.34	49.46	0.04%	2,334,700