JSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	52.36	52.38	52.30	52.36	52.36	-	156,241
Oct 24, 2025	52.47	52.47	52.35	52.36	52.36	0.02%	220,662
Oct 23, 2025	52.45	52.45	52.35	52.35	52.35	-0.11%	68,640
Oct 22, 2025	52.45	52.49	52.38	52.41	52.41	0.03%	91,180
Oct 21, 2025	52.33	52.42	52.33	52.40	52.40	-0.01%	142,397
Oct 20, 2025	52.36	52.42	52.36	52.40	52.40	-0.04%	87,963
Oct 17, 2025	52.41	52.43	52.26	52.42	52.42	0.19%	120,034
Oct 16, 2025	52.17	52.38	52.17	52.32	52.32	0.04%	276,132
Oct 15, 2025	52.33	52.33	52.26	52.30	52.30	0.08%	298,840
Oct 14, 2025	52.20	52.26	52.20	52.26	52.26	-0.02%	113,753
Oct 13, 2025	52.23	52.27	52.12	52.27	52.27	0.17%	79,709
Oct 10, 2025	52.14	52.22	52.14	52.18	52.18	0.10%	93,304
Oct 9, 2025	52.16	52.16	52.01	52.13	52.13	-0.02%	99,727
Oct 8, 2025	52.19	52.19	51.87	52.14	52.14	-0.02%	122,127
Oct 7, 2025	52.12	52.15	51.95	52.15	52.15	0.06%	125,434
Oct 6, 2025	52.17	52.17	52.05	52.12	52.12	-0.04%	110,065
Oct 3, 2025	52.20	52.20	52.06	52.14	52.14	0.13%	424,403
Oct 2, 2025	52.09	52.18	52.07	52.07	52.07	-0.23%	162,154
Oct 1, 2025	52.26	52.26	52.09	52.19	52.19	-0.15%	117,629
Sep 30, 2025	52.32	52.32	52.16	52.27	52.03	0.08%	114,968
Sep 29, 2025	52.32	52.33	52.23	52.23	51.99	-0.10%	91,645
Sep 26, 2025	52.24	52.33	52.08	52.28	52.03	0.13%	137,443
Sep 25, 2025	52.34	52.35	52.19	52.21	51.97	-0.25%	230,593
Sep 24, 2025	52.43	52.43	52.34	52.34	52.09	-	190,675
Sep 23, 2025	52.45	52.45	52.32	52.34	52.09	-0.04%	161,625
Sep 22, 2025	52.46	52.46	52.33	52.36	52.11	-0.10%	84,495
Sep 19, 2025	52.40	52.41	52.36	52.41	52.16	0.13%	78,342
Sep 18, 2025	52.36	52.40	52.30	52.34	52.09	-0.11%	242,346
Sep 17, 2025	52.43	52.49	52.38	52.40	52.15	-0.04%	84,038
Sep 16, 2025	52.44	52.45	52.40	52.42	52.17	0.06%	207,585
Sep 15, 2025	52.42	52.44	52.36	52.39	52.14	0.08%	139,305
Sep 12, 2025	52.30	52.35	52.05	52.35	52.10	0.08%	131,527
Sep 11, 2025	52.33	52.41	52.05	52.31	52.06	-1.02%	257,515
Sep 10, 2025	52.92	52.92	52.83	52.85	52.60	0.11%	330,742
Sep 9, 2025	52.87	52.87	52.22	52.79	52.54	0.21%	260,578
Sep 8, 2025	52.88	52.90	52.49	52.68	52.43	-0.30%	481,426
Sep 5, 2025	52.84	52.89	52.41	52.84	52.59	0.25%	155,917
Sep 4, 2025	52.65	52.80	52.65	52.71	52.46	0.09%	285,615
Sep 3, 2025	52.65	52.68	52.53	52.66	52.41	-	122,381
Sep 2, 2025	52.58	52.66	52.58	52.66	52.41	-0.37%	341,228
Aug 29, 2025	52.84	52.90	52.83	52.86	52.36	0.01%	260,769
Aug 28, 2025	52.81	53.15	52.81	52.85	52.35	0.04%	195,367
Aug 27, 2025	52.83	52.85	52.76	52.83	52.33	-0.02%	147,305
Aug 26, 2025	52.76	52.84	52.70	52.84	52.34	0.36%	343,342
Aug 25, 2025	52.75	52.80	52.65	52.65	52.16	-0.06%	162,776
Aug 22, 2025	52.59	52.74	52.59	52.68	52.18	0.10%	94,945
Aug 21, 2025	52.62	52.66	52.57	52.63	52.14	-0.08%	113,018
Aug 20, 2025	52.65	52.68	52.61	52.67	52.17	0.08%	152,754
Aug 19, 2025	52.64	52.69	52.56	52.63	52.14	0.10%	454,597
Aug 18, 2025	52.57	52.63	52.31	52.58	52.09	-0.15%	121,670