JSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	52.30	52.39	52.28	52.35	52.35	-0.33%	236,355
Feb 28, 2025	52.45	52.53	52.44	52.53	52.31	0.26%	63,861
Feb 27, 2025	52.43	52.43	52.38	52.39	52.18	-0.17%	221,556
Feb 26, 2025	52.36	52.48	52.29	52.48	52.27	0.16%	57,212
Feb 25, 2025	52.38	52.41	52.36	52.40	52.19	0.25%	74,973
Feb 24, 2025	52.21	52.29	52.13	52.27	52.06	0.11%	99,959
Feb 21, 2025	52.10	52.22	52.10	52.21	52.00	0.25%	370,379
Feb 20, 2025	52.07	52.10	52.06	52.08	51.87	0.05%	54,135
Feb 19, 2025	52.02	52.06	52.00	52.06	51.85	0.13%	186,676
Feb 18, 2025	52.01	52.06	51.98	51.99	51.78	-0.13%	95,420
Feb 14, 2025	52.03	52.16	52.00	52.06	51.85	0.17%	55,326
Feb 13, 2025	51.87	52.12	51.84	51.97	51.76	0.19%	62,561
Feb 12, 2025	51.85	52.02	51.77	51.87	51.66	-0.15%	708,567
Feb 11, 2025	51.97	51.98	51.86	51.95	51.74	-0.08%	56,785
Feb 10, 2025	51.97	52.07	51.92	51.99	51.78	0.13%	175,838
Feb 7, 2025	51.97	51.97	51.86	51.92	51.71	-0.12%	63,407
Feb 6, 2025	51.97	52.04	51.95	51.98	51.77	-0.19%	84,493
Feb 5, 2025	52.01	52.09	51.96	52.08	51.87	0.21%	181,507
Feb 4, 2025	51.82	51.99	51.81	51.97	51.76	0.19%	71,179
Feb 3, 2025	51.96	51.98	51.84	51.87	51.66	-0.69%	82,516
Jan 31, 2025	52.24	52.28	52.20	52.23	51.72	-0.03%	331,013
Jan 30, 2025	52.25	52.28	52.21	52.25	51.73	0.06%	525,080
Jan 29, 2025	52.21	52.26	52.13	52.22	51.70	-0.03%	354,718
Jan 28, 2025	52.21	52.24	52.11	52.23	51.72	0.10%	122,615
Jan 27, 2025	52.11	52.22	52.10	52.18	51.67	0.25%	103,750
Jan 24, 2025	52.05	52.09	52.05	52.05	51.54	0.15%	146,827
Jan 23, 2025	52.00	52.05	51.92	51.97	51.46	-0.02%	39,198
Jan 22, 2025	52.05	52.06	51.93	51.98	51.47	-	106,647
Jan 21, 2025	52.17	52.17	51.94	51.98	51.47	0.06%	44,986
Jan 17, 2025	51.97	52.00	51.93	51.95	51.44	-0.03%	58,987
Jan 16, 2025	51.89	52.02	51.86	51.97	51.46	0.22%	190,480
Jan 15, 2025	51.89	51.90	51.76	51.85	51.34	0.34%	269,686
Jan 14, 2025	51.70	51.70	51.64	51.68	51.17	0.02%	99,316
Jan 13, 2025	51.75	51.75	51.63	51.67	51.16	0.08%	30,495
Jan 10, 2025	51.75	51.75	51.61	51.63	51.12	-0.37%	88,055
Jan 8, 2025	51.74	51.85	51.74	51.82	51.31	0.10%	62,689
Jan 7, 2025	51.87	51.87	51.76	51.77	51.26	-0.14%	44,340
Jan 6, 2025	51.84	51.89	51.79	51.84	51.33	-0.04%	28,741
Jan 3, 2025	51.88	51.89	51.79	51.86	51.35	-0.06%	34,582
Jan 2, 2025	51.86	51.90	51.77	51.89	51.38	0.15%	50,033
Dec 31, 2024	51.88	51.90	51.79	51.81	51.30	-0.08%	206,706
Dec 30, 2024	51.80	51.89	51.80	51.85	51.34	0.24%	52,276
Dec 27, 2024	51.75	51.76	51.68	51.72	51.22	0.04%	54,002
Dec 26, 2024	51.62	51.72	51.60	51.70	51.20	0.12%	48,937
Dec 24, 2024	51.60	51.65	51.59	51.64	51.13	-	24,207
Dec 23, 2024	51.71	51.71	51.60	51.64	51.13	-0.73%	21,485
Dec 20, 2024	52.06	52.08	52.00	52.02	51.19	0.12%	52,897
Dec 19, 2024	51.93	51.98	51.91	51.96	51.13	0.02%	69,082
Dec 18, 2024	52.14	52.16	51.92	51.95	51.12	-0.31%	89,585
Dec 17, 2024	52.10	52.14	52.09	52.11	51.28	0.06%	65,463
Dec 16, 2024	52.08	52.12	52.08	52.08	51.25	-0.05%	24,390
Dec 13, 2024	52.19	52.19	52.04	52.11	51.27	-0.02%	73,921
Dec 12, 2024	52.10	52.23	52.10	52.12	51.28	0.01%	192,680
Dec 11, 2024	52.26	52.46	52.11	52.11	51.28	-0.19%	44,554
Dec 10, 2024	52.18	52.23	52.14	52.21	51.37	0.10%	51,139
Dec 9, 2024	52.23	52.29	52.16	52.16	51.32	-0.10%	22,951
Dec 6, 2024	52.29	52.29	52.20	52.21	51.37	0.15%	51,219
Dec 5, 2024	52.13	52.17	52.07	52.13	51.30	0.10%	41,362
Dec 4, 2024	52.01	52.15	52.01	52.08	51.25	0.03%	124,059
Dec 3, 2024	52.10	52.13	52.00	52.07	51.23	0.18%	26,140
Dec 2, 2024	52.15	52.15	51.97	51.97	51.14	-0.59%	76,366
Nov 29, 2024	52.28	52.31	52.27	52.28	51.16	0.15%	14,428
Nov 27, 2024	52.26	52.26	52.20	52.20	51.08	0.60%	122,923
Nov 26, 2024	51.87	52.04	51.79	51.89	50.78	-0.44%	80,296
Nov 25, 2024	52.06	52.17	52.06	52.12	51.01	0.40%	145,838
Nov 22, 2024	51.98	51.98	51.88	51.91	50.80	0.02%	189,591
Nov 21, 2024	51.92	51.98	51.88	51.90	50.79	-0.02%	64,568
Nov 20, 2024	51.86	51.96	51.86	51.91	50.80	-0.08%	557,527
Nov 19, 2024	51.92	52.00	51.92	51.95	50.84	0.13%	46,384
Nov 18, 2024	51.86	51.90	51.81	51.88	50.77	0.06%	61,887
Nov 15, 2024	51.68	51.98	51.67	51.85	50.74	0.07%	50,846
Nov 14, 2024	51.88	51.93	51.81	51.82	50.71	-0.07%	317,944
Nov 13, 2024	51.90	51.90	51.82	51.85	50.74	0.19%	28,595
Nov 12, 2024	51.82	51.87	51.75	51.75	50.64	-0.33%	29,935
Nov 11, 2024	51.84	51.97	51.80	51.92	50.81	-	16,464
Nov 8, 2024	51.98	51.99	51.91	51.92	50.81	-0.13%	21,256
Nov 7, 2024	51.86	52.05	51.81	51.99	50.88	0.52%	436,815
Nov 6, 2024	51.78	51.78	51.58	51.72	50.61	-0.17%	38,818
Nov 5, 2024	51.76	51.87	51.69	51.81	50.70	-0.06%	12,253
Nov 4, 2024	51.83	51.88	51.76	51.84	50.73	0.29%	51,928
Nov 1, 2024	51.82	51.88	51.69	51.69	50.58	-0.90%	59,543
Oct 31, 2024	52.15	52.26	52.04	52.16	50.77	0.08%	57,709
Oct 30, 2024	52.23	52.23	52.12	52.12	50.74	-0.21%	34,501
Oct 29, 2024	52.11	52.27	52.03	52.23	50.84	0.13%	23,354
Oct 28, 2024	52.16	52.25	52.10	52.16	50.77	-	60,057
Oct 25, 2024	52.30	52.30	52.11	52.16	50.77	-0.11%	164,731
Oct 24, 2024	52.16	52.34	52.16	52.22	50.83	0.06%	68,808
Oct 23, 2024	52.23	52.43	52.13	52.19	50.80	-0.15%	51,465
Oct 22, 2024	52.24	52.43	52.18	52.27	50.88	-0.07%	32,270
Oct 21, 2024	52.36	52.36	52.26	52.31	50.92	-0.29%	21,757
Oct 18, 2024	52.36	52.46	52.36	52.46	51.06	0.09%	24,874
Oct 17, 2024	52.38	52.46	52.32	52.41	51.02	-0.05%	32,043
Oct 16, 2024	52.40	52.48	52.40	52.44	51.04	0.12%	18,442
Oct 15, 2024	52.45	52.49	52.36	52.37	50.98	-0.02%	48,343
Oct 14, 2024	52.44	52.44	52.30	52.38	50.99	-0.04%	18,087
Oct 11, 2024	52.40	52.42	52.36	52.40	51.01	0.04%	22,441
Oct 10, 2024	52.36	52.43	52.31	52.38	50.99	0.10%	20,438
Oct 9, 2024	52.36	52.38	52.32	52.33	50.94	-0.10%	16,505
Oct 8, 2024	52.45	52.45	52.30	52.38	50.99	-0.02%	52,434
Oct 7, 2024	52.25	52.40	52.25	52.39	51.00	-0.06%	41,038