JSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.11	50.12	49.93	49.93	49.93	-0.14%	87,583
Oct 1, 2026	50.21	50.21	49.88	50.00	50.00	0.16%	118,341
Sep 30, 2026	50.01	50.01	49.86	49.92	49.92	-0.15%	181,554
Sep 29, 2026	50.16	50.27	50.03	50.24	49.99	0.26%	545,068
Sep 28, 2026	50.11	50.21	50.11	50.11	49.86	-0.42%	304,305
Sep 25, 2026	50.06	50.45	50.04	50.32	50.07	0.42%	204,625
Sep 24, 2026	50.27	50.29	50.10	50.11	49.86	-0.16%	155,468
Sep 23, 2026	50.50	50.53	50.18	50.19	49.94	-0.67%	535,870
Sep 22, 2026	50.56	50.56	50.48	50.53	50.28	0.01%	94,812
Sep 21, 2026	50.57	50.57	50.50	50.53	50.28	0.09%	79,070
Sep 18, 2026	50.38	50.50	50.38	50.48	50.23	-0.10%	185,809
Sep 17, 2026	50.49	50.53	50.45	50.53	50.28	0.44%	139,466
Sep 16, 2026	50.41	50.50	50.31	50.31	50.06	-0.12%	90,206
Sep 15, 2026	50.34	50.41	50.33	50.37	50.12	-0.14%	95,538
Sep 14, 2026	50.35	50.45	50.34	50.44	50.19	0.10%	84,594
Sep 11, 2026	50.55	50.55	50.36	50.39	50.14	-0.05%	343,250
Sep 10, 2026	50.69	50.69	50.40	50.42	50.17	-0.72%	659,829
Sep 9, 2026	50.81	50.82	50.75	50.78	50.53	-0.12%	80,223
Sep 8, 2026	50.83	50.87	50.81	50.84	50.59	-0.02%	92,875
Sep 4, 2026	50.92	50.92	50.81	50.85	50.60	0.04%	111,522
Sep 3, 2026	50.85	50.85	50.82	50.83	50.58	0.12%	76,409
Sep 2, 2026	50.74	50.77	50.74	50.77	50.52	0.12%	106,831
Sep 1, 2026	50.72	50.78	50.71	50.71	50.46	-0.20%	96,708
Aug 31, 2026	50.87	50.87	50.78	50.81	50.56	-0.03%	81,548
Aug 28, 2026	51.21	51.22	51.09	51.10	50.58	-0.15%	69,167
Aug 27, 2026	51.15	51.18	51.13	51.17	50.65	0.06%	71,335
Aug 26, 2026	51.12	51.14	51.11	51.14	50.62	-0.08%	116,199
Aug 25, 2026	51.08	51.18	51.08	51.18	50.66	0.24%	88,337
Aug 24, 2026	51.03	51.09	51.03	51.06	50.54	-0.04%	376,643
Aug 21, 2026	51.06	51.09	51.03	51.08	50.56	-0.08%	111,358
Aug 20, 2026	51.12	51.13	51.06	51.12	50.60	-0.17%	112,153
Aug 19, 2026	51.19	51.22	51.15	51.21	50.69	0.18%	122,040
Aug 18, 2026	50.99	51.12	50.99	51.12	50.60	-0.11%	82,693
Aug 17, 2026	51.15	51.20	51.14	51.18	50.66	0.03%	137,014
Aug 14, 2026	51.20	51.23	51.12	51.16	50.64	-0.21%	145,579
Aug 13, 2026	51.29	51.34	51.24	51.27	50.75	0.06%	178,394
Aug 12, 2026	51.23	51.24	51.18	51.24	50.72	0.22%	585,054
Aug 11, 2026	51.14	51.16	51.07	51.13	50.61	0.01%	100,137
Aug 10, 2026	51.15	51.16	51.12	51.13	50.61	-0.16%	78,092
Aug 7, 2026	51.20	51.22	51.17	51.21	50.68	0.23%	69,881
Aug 6, 2026	51.11	51.15	51.09	51.09	50.57	-0.18%	98,114
Aug 5, 2026	51.10	51.19	51.09	51.18	50.66	0.14%	175,591
Aug 4, 2026	51.09	51.15	51.08	51.11	50.59	0.30%	89,325
Aug 3, 2026	50.99	51.05	50.92	50.96	50.44	-0.05%	147,801
Jul 31, 2026	51.02	51.02	50.94	50.98	50.46	-0.09%	65,363
Jul 30, 2026	51.30	51.31	51.27	51.27	50.51	0.01%	104,190
Jul 29, 2026	51.20	51.32	51.18	51.27	50.50	0.05%	123,385
Jul 28, 2026	51.20	51.26	51.19	51.24	50.48	0.12%	86,446
Jul 27, 2026	51.15	51.20	51.15	51.18	50.42	0.04%	125,005
Jul 24, 2026	51.15	51.22	51.13	51.16	50.40	0.02%	80,004