JSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	51.33	51.35	51.30	51.32	51.32	-0.29%	59,932
May 14, 2026	51.54	51.54	51.45	51.47	51.47	-0.04%	127,902
May 13, 2026	51.50	51.53	51.46	51.49	51.49	-0.10%	265,795
May 12, 2026	51.55	51.56	51.49	51.54	51.54	-0.15%	291,633
May 11, 2026	51.65	51.67	51.62	51.62	51.62	-0.08%	83,362
May 8, 2026	51.71	51.71	51.64	51.66	51.66	0.12%	122,585
May 7, 2026	51.72	51.74	51.60	51.60	51.60	-0.04%	96,640
May 6, 2026	51.64	51.65	51.59	51.62	51.62	0.19%	141,812
May 5, 2026	51.51	51.56	51.50	51.52	51.52	0.06%	170,262
May 4, 2026	51.54	51.57	51.46	51.49	51.49	-0.23%	55,367
May 1, 2026	51.61	51.68	51.58	51.61	51.61	0.06%	142,055
Apr 30, 2026	51.66	51.66	51.53	51.58	51.58	-0.33%	197,035
Apr 29, 2026	51.85	51.85	51.75	51.75	51.52	-0.23%	193,998
Apr 28, 2026	51.88	51.93	51.84	51.87	51.64	-0.06%	221,589
Apr 27, 2026	51.90	51.93	51.84	51.90	51.67	-0.06%	96,205
Apr 24, 2026	51.83	51.94	51.79	51.93	51.70	0.15%	311,165
Apr 23, 2026	51.90	51.94	51.79	51.85	51.62	-0.15%	189,683
Apr 22, 2026	51.99	51.99	51.91	51.93	51.70	0.06%	85,066
Apr 21, 2026	51.96	51.96	51.88	51.90	51.67	-0.24%	159,738
Apr 20, 2026	52.03	52.04	51.99	52.03	51.80	0.13%	124,922
Apr 17, 2026	51.96	52.02	51.96	51.96	51.73	0.15%	130,200
Apr 16, 2026	51.89	51.89	51.85	51.88	51.65	0.04%	153,076
Apr 15, 2026	51.90	51.90	51.84	51.86	51.63	-0.08%	83,661
Apr 14, 2026	51.80	51.90	51.80	51.90	51.67	0.14%	197,790
Apr 13, 2026	51.75	51.83	51.72	51.83	51.60	0.15%	93,526
Apr 10, 2026	51.79	51.79	51.71	51.75	51.52	-	75,279
Apr 9, 2026	51.70	51.79	51.69	51.75	51.52	0.08%	87,426
Apr 8, 2026	51.77	51.93	51.67	51.71	51.48	0.17%	121,253
Apr 7, 2026	51.54	51.62	51.52	51.62	51.39	0.08%	157,297
Apr 6, 2026	51.60	51.60	51.54	51.58	51.35	-0.02%	101,382
Apr 2, 2026	51.53	51.60	51.52	51.59	51.36	0.08%	122,922
Apr 1, 2026	51.59	51.59	51.52	51.55	51.32	-	182,071
Mar 31, 2026	51.54	51.57	51.48	51.55	51.32	-0.33%	188,261
Mar 30, 2026	51.74	51.77	51.70	51.72	51.23	0.34%	87,712
Mar 27, 2026	51.49	51.59	51.47	51.55	51.06	0.16%	79,915
Mar 26, 2026	51.60	51.64	51.46	51.47	50.98	-0.44%	147,007
Mar 25, 2026	51.70	51.73	51.66	51.69	51.20	0.12%	172,394
Mar 24, 2026	51.65	51.71	51.57	51.63	51.14	-0.17%	234,077
Mar 23, 2026	51.69	51.77	51.63	51.72	51.23	0.15%	81,294
Mar 20, 2026	51.72	51.73	51.63	51.64	51.15	-0.35%	141,199
Mar 19, 2026	51.72	51.86	51.72	51.82	51.33	-0.17%	120,187
Mar 18, 2026	51.97	52.00	51.88	51.91	51.42	-0.20%	85,855
Mar 17, 2026	52.00	52.03	51.98	52.02	51.53	0.11%	93,281
Mar 16, 2026	51.96	51.97	51.92	51.96	51.47	0.26%	89,435
Mar 13, 2026	51.87	51.89	51.82	51.83	51.34	-0.06%	109,530
Mar 12, 2026	51.94	51.96	51.83	51.86	51.37	-0.30%	153,660
Mar 11, 2026	51.99	52.03	51.97	52.01	51.52	-0.10%	154,339
Mar 10, 2026	52.10	52.12	52.04	52.06	51.57	-0.02%	91,109
Mar 9, 2026	52.02	52.12	52.00	52.07	51.58	-0.02%	374,010
Mar 6, 2026	52.03	52.13	52.02	52.08	51.59	-0.05%	156,630