JPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	50.38	50.40	50.37	50.39	50.39	0.04%	13,021,582
Dec 31, 2024	50.40	50.40	50.36	50.37	50.37	-0.42%	5,977,704
Dec 30, 2024	50.56	50.58	50.56	50.58	50.37	0.04%	5,725,284
Dec 27, 2024	50.54	50.56	50.54	50.56	50.35	0.06%	3,425,555
Dec 26, 2024	50.52	50.54	50.51	50.53	50.32	0.04%	4,135,584
Dec 24, 2024	50.51	50.52	50.51	50.51	50.30	0.02%	2,515,339
Dec 23, 2024	50.51	50.52	50.50	50.50	50.29	-	5,742,137
Dec 20, 2024	50.50	50.52	50.49	50.50	50.29	0.06%	6,162,185
Dec 19, 2024	50.47	50.49	50.47	50.47	50.26	0.02%	6,207,933
Dec 18, 2024	50.52	50.52	50.46	50.46	50.25	-0.08%	18,669,138
Dec 17, 2024	50.52	50.52	50.50	50.50	50.29	-0.02%	5,515,600
Dec 16, 2024	50.52	50.52	50.50	50.51	50.30	0.02%	3,895,610
Dec 13, 2024	50.50	50.51	50.49	50.50	50.29	0.02%	3,052,757
Dec 12, 2024	50.50	50.51	50.49	50.49	50.28	-0.02%	2,965,664
Dec 11, 2024	50.52	50.52	50.50	50.50	50.29	0.02%	4,800,602
Dec 10, 2024	50.51	50.51	50.49	50.49	50.28	-	3,833,710
Dec 9, 2024	50.48	50.50	50.48	50.49	50.28	0.02%	12,166,566
Dec 6, 2024	50.48	50.48	50.47	50.48	50.27	0.08%	4,296,014
Dec 5, 2024	50.43	50.44	50.43	50.44	50.23	0.02%	5,152,750
Dec 4, 2024	50.43	50.45	50.42	50.43	50.22	0.02%	10,872,286
Dec 3, 2024	50.43	50.44	50.40	50.42	50.21	0.02%	23,254,852
Dec 2, 2024	50.39	50.43	50.39	50.41	50.20	-0.36%	6,494,206
Nov 29, 2024	50.58	50.60	50.57	50.59	50.19	0.06%	1,671,761
Nov 27, 2024	50.57	50.57	50.55	50.56	50.16	0.06%	4,516,426
Nov 26, 2024	50.54	50.55	50.52	50.53	50.13	-	12,332,511
Nov 25, 2024	50.54	50.55	50.52	50.53	50.13	0.02%	9,120,058
Nov 22, 2024	50.51	50.52	50.51	50.52	50.12	0.04%	3,362,481
Nov 21, 2024	50.52	50.52	50.50	50.50	50.10	-0.04%	4,419,732
Nov 20, 2024	50.52	50.52	50.51	50.52	50.12	0.02%	3,962,593
Nov 19, 2024	50.51	50.52	50.50	50.51	50.11	0.02%	4,012,260
Nov 18, 2024	50.48	50.50	50.48	50.50	50.10	0.04%	5,058,948
Nov 15, 2024	50.48	50.49	50.46	50.48	50.08	0.04%	9,587,531
Nov 14, 2024	50.47	50.50	50.46	50.46	50.06	-	24,801,597
Nov 13, 2024	50.46	50.47	50.45	50.46	50.06	0.06%	5,760,309
Nov 12, 2024	50.44	50.45	50.43	50.43	50.03	-0.04%	5,932,023
Nov 11, 2024	50.44	50.45	50.43	50.45	50.05	-	4,431,950
Nov 8, 2024	50.47	50.47	50.45	50.45	50.05	0.04%	3,257,532
Nov 7, 2024	50.42	50.45	50.41	50.43	50.03	0.08%	6,855,438
Nov 6, 2024	50.39	50.41	50.37	50.39	49.99	-0.04%	7,192,778
Nov 5, 2024	50.41	50.41	50.39	50.41	50.01	0.04%	4,635,379
Nov 4, 2024	50.41	50.42	50.39	50.39	49.99	0.02%	4,714,611
Nov 1, 2024	50.42	50.42	50.37	50.38	49.98	-0.42%	8,491,664
Oct 31, 2024	50.57	50.59	50.57	50.59	49.98	0.04%	7,508,324
Oct 30, 2024	50.60	50.60	50.57	50.57	49.96	-0.06%	7,353,376
Oct 29, 2024	50.59	50.60	50.58	50.60	49.99	0.02%	6,289,737
Oct 28, 2024	50.58	50.60	50.58	50.59	49.98	0.02%	3,293,384
Oct 25, 2024	50.59	50.60	50.58	50.58	49.97	0.02%	4,484,126
Oct 24, 2024	50.57	50.59	50.56	50.57	49.96	-	3,335,606
Oct 23, 2024	50.58	50.58	50.56	50.57	49.96	-0.02%	2,722,103
Oct 22, 2024	50.57	50.58	50.56	50.58	49.97	0.02%	4,305,798
Oct 21, 2024	50.58	50.59	50.56	50.57	49.96	-0.02%	3,275,207
Oct 18, 2024	50.58	50.58	50.57	50.58	49.97	0.04%	3,316,760
Oct 17, 2024	50.55	50.57	50.55	50.56	49.95	-0.02%	7,800,147
Oct 16, 2024	50.56	50.57	50.55	50.57	49.96	0.04%	3,585,016
Oct 15, 2024	50.54	50.57	50.54	50.55	49.94	0.02%	5,467,961
Oct 14, 2024	50.53	50.54	50.53	50.54	49.93	0.02%	2,672,032
Oct 11, 2024	50.53	50.53	50.52	50.53	49.92	0.06%	5,410,681
Oct 10, 2024	50.51	50.51	50.49	50.50	49.89	-	3,561,031
Oct 9, 2024	50.51	50.51	50.49	50.50	49.89	-0.02%	4,918,513
Oct 8, 2024	50.50	50.51	50.49	50.51	49.90	0.06%	3,845,170
Oct 7, 2024	50.47	50.49	50.47	50.48	49.87	-	4,388,616
Oct 4, 2024	50.50	50.51	50.48	50.48	49.87	-0.08%	4,140,627
Oct 3, 2024	50.53	50.53	50.52	50.52	49.91	-0.02%	2,754,510
Oct 2, 2024	50.53	50.54	50.52	50.53	49.92	0.02%	7,740,126
Oct 1, 2024	50.53	50.54	50.51	50.52	49.91	-0.43%	7,418,170
Sep 30, 2024	50.73	50.75	50.73	50.74	49.92	-	4,433,713
Sep 27, 2024	50.72	50.74	50.71	50.74	49.92	0.08%	4,661,610
Sep 26, 2024	50.70	50.72	50.70	50.70	49.88	-0.02%	3,183,163
Sep 25, 2024	50.72	50.73	50.71	50.71	49.89	-0.04%	3,463,246
Sep 24, 2024	50.71	50.73	50.70	50.73	49.91	0.06%	6,280,028
Sep 23, 2024	50.70	50.70	50.69	50.70	49.88	0.02%	3,363,077
Sep 20, 2024	50.67	50.69	50.66	50.69	49.87	0.08%	6,386,536
Sep 19, 2024	50.64	50.66	50.64	50.65	49.83	0.06%	4,449,399
Sep 18, 2024	50.65	50.68	50.62	50.62	49.80	-0.06%	3,521,436
Sep 17, 2024	50.64	50.66	50.64	50.65	49.83	0.02%	3,635,370
Sep 16, 2024	50.63	50.64	50.62	50.64	49.82	0.06%	3,152,752
Sep 13, 2024	50.61	50.62	50.60	50.61	49.79	0.08%	3,818,161
Sep 12, 2024	50.58	50.59	50.57	50.57	49.75	-0.04%	5,141,478
Sep 11, 2024	50.59	50.60	50.57	50.59	49.77	-	3,736,674
Sep 10, 2024	50.58	50.59	50.57	50.59	49.77	0.06%	2,812,377
Sep 9, 2024	50.54	50.57	50.54	50.56	49.74	0.04%	5,657,167
Sep 6, 2024	50.51	50.55	50.51	50.54	49.72	0.10%	4,228,264
Sep 5, 2024	50.50	50.51	50.49	50.49	49.67	0.02%	4,081,180
Sep 4, 2024	50.46	50.48	50.46	50.48	49.66	0.06%	4,349,082
Sep 3, 2024	50.46	50.46	50.45	50.45	49.63	-0.43%	6,238,930
Aug 30, 2024	50.67	50.68	50.66	50.67	49.63	0.02%	3,601,403
Aug 29, 2024	50.65	50.66	50.65	50.66	49.62	0.02%	3,244,197
Aug 28, 2024	50.67	50.67	50.65	50.65	49.61	-	4,708,834
Aug 27, 2024	50.64	50.67	50.63	50.65	49.61	0.04%	3,062,874
Aug 26, 2024	50.62	50.64	50.62	50.63	49.59	0.04%	4,846,629
Aug 23, 2024	50.60	50.62	50.60	50.61	49.57	0.06%	3,414,001
Aug 22, 2024	50.60	50.60	50.58	50.58	49.54	-0.04%	3,543,369
Aug 21, 2024	50.58	50.60	50.57	50.60	49.56	0.06%	3,838,228
Aug 20, 2024	50.57	50.58	50.56	50.57	49.53	-	3,198,550
Aug 19, 2024	50.55	50.57	50.54	50.57	49.53	0.06%	4,782,329
Aug 16, 2024	50.53	50.55	50.53	50.54	49.50	0.06%	3,229,355
Aug 15, 2024	50.52	50.52	50.50	50.51	49.47	-0.04%	5,202,913
Aug 14, 2024	50.53	50.54	50.52	50.53	49.49	-	4,223,843
Aug 13, 2024	50.52	50.53	50.51	50.53	49.49	0.06%	3,656,507
Aug 12, 2024	50.47	50.55	50.47	50.50	49.46	0.06%	5,344,899