JPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	89.36	91.42	89.10	91.42	91.42	3.42%	40,768
Mar 30, 2026	89.58	89.60	88.30	88.40	88.40	0.11%	14,075
Mar 27, 2026	89.28	89.41	88.25	88.30	88.30	-1.65%	14,320
Mar 26, 2026	90.78	91.17	89.76	89.78	89.78	-2.09%	19,309
Mar 25, 2026	91.87	92.22	91.38	91.70	91.70	1.64%	34,434
Mar 24, 2026	89.74	90.75	89.52	90.22	90.22	-0.17%	85,151
Mar 23, 2026	90.29	91.35	89.63	90.37	90.37	2.97%	41,684
Mar 20, 2026	90.68	90.68	87.56	87.76	87.76	-3.49%	30,043
Mar 19, 2026	89.01	91.28	89.00	90.93	90.93	-0.36%	54,574
Mar 18, 2026	91.89	92.17	91.11	91.26	91.26	-0.82%	28,281
Mar 17, 2026	92.64	92.64	91.85	92.01	92.01	0.07%	12,741
Mar 16, 2026	91.39	92.18	91.33	91.95	91.95	2.08%	71,654
Mar 13, 2026	91.26	91.47	89.85	90.08	90.08	-0.79%	37,111
Mar 12, 2026	91.49	91.54	90.43	90.80	90.80	-1.85%	108,003
Mar 11, 2026	92.31	93.17	91.78	92.51	92.51	-0.78%	143,110
Mar 10, 2026	93.26	95.08	92.76	93.24	93.24	0.93%	102,495
Mar 9, 2026	90.52	92.49	89.58	92.38	92.38	0.57%	580,057
Mar 6, 2026	91.43	92.28	91.13	91.86	91.86	-1.17%	95,808
Mar 5, 2026	93.68	94.01	91.98	92.95	92.95	-2.86%	106,627
Mar 4, 2026	94.66	95.95	94.14	95.69	95.69	1.92%	146,667
Mar 3, 2026	92.05	94.17	90.93	93.89	93.89	-3.92%	194,992
Mar 2, 2026	96.86	97.87	96.53	97.72	97.72	-2.09%	212,775
Feb 27, 2026	100.20	100.23	99.80	99.81	99.81	-0.06%	56,074
Feb 26, 2026	100.09	100.21	99.35	99.87	99.87	-0.25%	78,675
Feb 25, 2026	99.75	100.18	99.57	100.12	100.12	1.46%	83,490
Feb 24, 2026	97.92	98.91	97.78	98.68	98.68	-0.04%	67,858
Feb 23, 2026	99.01	99.38	98.41	98.72	98.72	-0.11%	144,567
Feb 20, 2026	97.80	98.83	97.56	98.83	98.83	0.44%	139,263
Feb 19, 2026	98.34	98.43	98.06	98.40	98.40	-0.24%	113,335
Feb 18, 2026	98.75	99.27	98.48	98.64	98.64	-0.49%	150,618
Feb 17, 2026	98.96	99.31	98.07	99.13	99.13	-1.63%	109,231
Feb 13, 2026	100.56	100.92	99.99	100.77	100.77	0.38%	40,736
Feb 12, 2026	101.12	101.12	100.32	100.39	100.39	-0.60%	52,506
Feb 11, 2026	100.76	101.22	100.30	101.00	101.00	0.93%	42,616
Feb 10, 2026	100.01	100.37	99.87	100.07	100.07	2.11%	115,350
Feb 9, 2026	96.95	98.10	96.75	98.00	98.00	2.28%	90,887
Feb 6, 2026	94.98	95.82	94.98	95.82	95.82	3.56%	46,341
Feb 5, 2026	92.78	93.12	92.52	92.53	92.53	-1.26%	36,056
Feb 4, 2026	94.03	94.54	93.47	93.71	93.71	0.92%	47,180
Feb 3, 2026	92.44	92.86	92.08	92.86	92.86	1.04%	48,644
Feb 2, 2026	91.33	92.01	91.19	91.90	91.90	-0.13%	56,702
Jan 30, 2026	92.09	92.12	91.66	92.02	92.02	-0.35%	16,521
Jan 29, 2026	92.35	92.46	91.01	92.34	92.34	0.86%	41,901
Jan 28, 2026	91.53	91.58	91.12	91.55	91.55	-0.68%	58,886
Jan 27, 2026	92.00	92.45	91.99	92.18	92.18	1.30%	71,457
Jan 26, 2026	91.49	91.66	90.99	90.99	90.99	0.13%	70,441
Jan 23, 2026	90.27	91.10	90.14	90.88	90.88	-0.30%	214,044
Jan 22, 2026	90.89	91.27	90.89	91.15	91.15	0.46%	11,900
Jan 21, 2026	90.24	90.82	90.16	90.74	90.74	1.21%	10,753
Jan 20, 2026	89.96	90.40	89.61	89.65	89.65	-1.95%	16,479