JPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	50.61	50.63	50.61	50.62	50.62	0.06%	11,730,696
Mar 27, 2025	50.60	50.60	50.59	50.59	50.59	0.02%	3,275,662
Mar 26, 2025	50.59	50.60	50.58	50.58	50.58	-0.02%	3,044,810
Mar 25, 2025	50.58	50.61	50.57	50.59	50.59	0.06%	4,837,242
Mar 24, 2025	50.60	50.60	50.56	50.56	50.56	-0.06%	6,363,354
Mar 21, 2025	50.60	50.61	50.59	50.59	50.59	0.02%	4,092,021
Mar 20, 2025	50.58	50.59	50.56	50.58	50.58	0.02%	4,127,376
Mar 19, 2025	50.55	50.57	50.53	50.57	50.57	0.06%	4,109,446
Mar 18, 2025	50.54	50.55	50.53	50.54	50.54	0.02%	6,304,662
Mar 17, 2025	50.53	50.55	50.52	50.53	50.53	0.02%	5,410,465
Mar 14, 2025	50.55	50.55	50.52	50.52	50.52	-0.02%	3,931,222
Mar 13, 2025	50.52	50.54	50.51	50.53	50.53	0.04%	5,316,022
Mar 12, 2025	50.53	50.53	50.51	50.51	50.51	-0.02%	5,348,849
Mar 11, 2025	50.55	50.55	50.52	50.52	50.52	-0.06%	16,674,458
Mar 10, 2025	50.53	50.55	50.53	50.55	50.55	0.08%	6,333,327
Mar 7, 2025	50.53	50.54	50.51	50.51	50.51	0.02%	6,335,061
Mar 6, 2025	50.51	50.51	50.49	50.50	50.50	0.02%	9,171,774
Mar 5, 2025	50.53	50.53	50.49	50.49	50.49	0.02%	6,623,712
Mar 4, 2025	50.49	50.52	50.48	50.48	50.48	-	7,370,753
Mar 3, 2025	50.48	50.50	50.47	50.48	50.48	-0.36%	6,582,674
Feb 28, 2025	50.63	50.66	50.62	50.66	50.48	0.12%	5,402,341
Feb 27, 2025	50.61	50.61	50.59	50.60	50.42	-	5,276,614
Feb 26, 2025	50.59	50.61	50.58	50.60	50.42	0.04%	4,463,608
Feb 25, 2025	50.60	50.61	50.58	50.58	50.40	-	8,943,508
Feb 24, 2025	50.56	50.59	50.56	50.58	50.40	0.04%	4,334,702
Feb 21, 2025	50.54	50.57	50.53	50.56	50.38	0.08%	5,035,214
Feb 20, 2025	50.52	50.53	50.52	50.52	50.34	-	4,019,025
Feb 19, 2025	50.50	50.52	50.50	50.52	50.34	0.06%	4,031,594
Feb 18, 2025	50.49	50.51	50.49	50.49	50.31	-0.02%	4,928,635
Feb 14, 2025	50.49	50.51	50.48	50.50	50.32	0.06%	6,538,041
Feb 13, 2025	50.45	50.47	50.44	50.47	50.29	0.08%	11,611,865
Feb 12, 2025	50.45	50.45	50.43	50.43	50.25	-0.04%	4,640,776
Feb 11, 2025	50.45	50.47	50.45	50.45	50.27	-	3,602,384
Feb 10, 2025	50.45	50.47	50.44	50.45	50.27	0.04%	22,321,751
Feb 7, 2025	50.45	50.46	50.43	50.43	50.25	-0.02%	4,535,633
Feb 6, 2025	50.45	50.45	50.44	50.44	50.26	-	3,320,418
Feb 5, 2025	50.44	50.45	50.43	50.44	50.26	0.02%	5,979,129
Feb 4, 2025	50.42	50.43	50.41	50.43	50.25	0.02%	4,035,376
Feb 3, 2025	50.42	50.43	50.41	50.42	50.24	-0.36%	9,066,977
Jan 31, 2025	50.59	50.62	50.59	50.60	50.23	0.02%	7,541,616
Jan 30, 2025	50.58	50.60	50.57	50.59	50.22	0.04%	5,677,336
Jan 29, 2025	50.58	50.59	50.56	50.57	50.20	-	6,059,475
Jan 28, 2025	50.57	50.58	50.56	50.57	50.20	0.04%	4,687,977
Jan 27, 2025	50.56	50.57	50.55	50.55	50.18	0.04%	5,933,202
Jan 24, 2025	50.53	50.55	50.53	50.53	50.16	0.04%	5,515,538
Jan 23, 2025	50.51	50.52	50.51	50.51	50.14	-	3,838,169
Jan 22, 2025	50.52	50.53	50.51	50.51	50.14	0.02%	5,742,933
Jan 21, 2025	50.51	50.52	50.50	50.50	50.13	0.02%	6,193,078
Jan 17, 2025	50.50	50.50	50.49	50.49	50.12	0.02%	3,962,029
Jan 16, 2025	50.47	50.49	50.46	50.48	50.11	0.02%	5,532,959