JSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	67.42	67.42	64.87	64.95	64.95	-2.89%	16,013
Feb 20, 2025	66.87	67.12	66.46	66.88	66.88	-1.60%	7,429
Feb 19, 2025	68.10	68.37	67.91	67.97	67.97	-1.00%	43,742
Feb 18, 2025	68.42	68.66	68.16	68.66	68.66	0.62%	7,575
Feb 14, 2025	68.77	68.77	68.06	68.24	68.24	-0.29%	5,679
Feb 13, 2025	68.35	68.45	67.79	68.44	68.44	0.85%	7,414
Feb 12, 2025	67.23	68.02	67.23	67.86	67.86	-1.02%	11,049
Feb 11, 2025	68.18	68.65	68.18	68.56	68.56	-0.33%	10,256
Feb 10, 2025	68.80	68.99	68.31	68.79	68.79	0.66%	10,500
Feb 7, 2025	69.26	69.49	68.24	68.34	68.34	-1.40%	8,118
Feb 6, 2025	69.53	69.63	68.98	69.31	69.31	-0.29%	11,996
Feb 5, 2025	69.03	69.65	68.95	69.51	69.51	1.22%	9,941
Feb 4, 2025	68.21	68.67	68.18	68.67	68.67	0.93%	5,026
Feb 3, 2025	67.04	68.32	67.04	68.04	68.04	-1.26%	103,165
Jan 31, 2025	69.98	69.98	68.57	68.91	68.91	-1.09%	11,533
Jan 30, 2025	69.55	70.07	69.41	69.67	69.67	1.49%	34,100
Jan 29, 2025	68.90	69.22	68.53	68.65	68.65	-0.46%	10,692
Jan 28, 2025	68.67	69.03	68.41	68.97	68.97	0.58%	16,158
Jan 27, 2025	68.14	69.11	68.14	68.57	68.57	-1.42%	13,450
Jan 24, 2025	69.42	69.91	69.33	69.56	69.56	-0.20%	7,295
Jan 23, 2025	69.12	69.72	68.89	69.70	69.70	0.37%	25,903
Jan 22, 2025	69.74	70.05	69.35	69.44	69.44	-0.30%	14,483
Jan 21, 2025	68.66	69.65	68.66	69.65	69.65	2.40%	9,883
Jan 17, 2025	68.24	68.28	67.82	68.02	68.02	0.25%	9,959
Jan 16, 2025	67.45	67.85	67.23	67.85	67.85	0.56%	12,364
Jan 15, 2025	67.66	67.66	66.81	67.47	67.47	2.17%	20,075
Jan 14, 2025	65.63	66.04	65.63	66.04	66.04	1.57%	3,872
Jan 13, 2025	63.69	65.02	63.69	65.02	65.02	1.06%	11,563
Jan 10, 2025	64.61	64.61	63.79	64.34	64.34	-1.91%	35,142
Jan 8, 2025	64.92	65.66	64.60	65.59	65.59	0.38%	31,178
Jan 7, 2025	66.52	66.52	65.01	65.34	65.34	-0.95%	17,265
Jan 6, 2025	67.11	67.11	65.85	65.97	65.97	-0.47%	9,248
Jan 3, 2025	65.79	66.33	65.69	66.28	66.28	1.36%	60,504
Jan 2, 2025	66.21	66.39	65.06	65.39	65.39	-0.24%	13,719
Dec 31, 2024	65.85	66.17	65.45	65.55	65.55	-0.09%	13,858
Dec 30, 2024	65.43	65.85	64.92	65.61	65.61	-0.68%	17,054
Dec 27, 2024	67.00	67.00	65.55	66.06	66.06	-1.35%	26,736
Dec 26, 2024	66.29	67.19	66.29	66.96	66.96	0.56%	12,651
Dec 24, 2024	66.17	66.59	66.17	66.59	66.59	0.92%	31,278
Dec 23, 2024	65.95	66.00	65.45	65.98	65.98	-0.32%	10,763
Dec 20, 2024	65.44	66.66	65.44	66.19	66.19	-0.36%	8,982
Dec 19, 2024	67.34	67.50	66.12	66.43	65.81	-0.12%	15,752
Dec 18, 2024	69.74	69.79	66.51	66.51	65.89	-4.05%	7,160
Dec 17, 2024	69.81	69.81	69.25	69.31	68.67	-1.16%	8,617
Dec 16, 2024	70.35	70.79	69.97	70.13	69.48	-0.30%	17,618
Dec 13, 2024	70.60	70.60	70.05	70.34	69.68	-0.69%	14,365
Dec 12, 2024	71.49	71.49	70.83	70.83	70.17	-1.32%	21,338
Dec 11, 2024	71.96	72.32	71.67	71.78	71.11	0.67%	7,838
Dec 10, 2024	71.61	73.77	71.30	71.30	70.64	-0.81%	11,756
Dec 9, 2024	71.92	72.72	71.76	71.88	71.21	-0.88%	9,642
Dec 6, 2024	72.91	72.91	72.36	72.52	71.84	0.55%	11,617
Dec 5, 2024	72.76	72.76	72.12	72.12	71.45	-1.66%	70,894
Dec 4, 2024	73.49	74.00	72.89	73.34	72.66	0.77%	30,650
Dec 3, 2024	73.40	73.40	72.52	72.78	72.10	-0.35%	5,037
Dec 2, 2024	73.07	73.29	72.59	73.04	72.36	0.22%	18,115
Nov 29, 2024	73.00	73.03	72.77	72.88	72.20	0.20%	2,532
Nov 27, 2024	73.37	73.42	72.55	72.74	72.06	-0.33%	6,855
Nov 26, 2024	72.93	73.03	72.48	72.98	72.30	-0.19%	24,315
Nov 25, 2024	72.98	73.66	72.98	73.12	72.44	1.63%	17,111
Nov 22, 2024	71.31	72.11	71.31	71.95	71.28	1.47%	12,535
Nov 21, 2024	70.19	71.00	69.94	70.91	70.25	1.79%	14,841
Nov 20, 2024	69.30	69.66	69.04	69.66	69.01	-	6,231
Nov 19, 2024	68.78	69.73	68.78	69.66	69.01	0.55%	6,499
Nov 18, 2024	68.80	69.52	68.80	69.28	68.63	0.93%	7,706
Nov 15, 2024	69.13	69.13	68.56	68.64	68.00	-1.70%	11,989
Nov 14, 2024	70.61	70.69	69.78	69.83	69.18	-1.38%	8,972
Nov 13, 2024	72.67	72.67	70.77	70.81	70.15	-1.88%	7,803
Nov 12, 2024	73.01	73.04	72.12	72.17	71.50	-1.94%	11,614
Nov 11, 2024	73.73	74.37	73.42	73.60	72.91	0.73%	30,631
Nov 8, 2024	70.74	73.15	70.74	73.07	72.39	3.29%	9,393
Nov 7, 2024	71.26	71.26	70.47	70.74	70.08	-0.16%	14,258
Nov 6, 2024	69.25	71.06	69.25	70.85	70.19	5.62%	8,142
Nov 5, 2024	65.13	67.08	65.13	67.08	66.46	3.17%	4,877
Nov 4, 2024	64.82	65.51	64.82	65.02	64.41	0.37%	2,390
Nov 1, 2024	64.84	64.98	64.66	64.78	64.18	0.77%	12,784
Oct 31, 2024	64.51	64.84	64.29	64.29	63.69	-1.39%	3,290
Oct 30, 2024	66.14	66.14	65.19	65.19	64.59	-0.15%	2,185
Oct 29, 2024	64.78	65.35	64.78	65.29	64.68	0.03%	10,302
Oct 28, 2024	64.84	65.47	64.84	65.27	64.66	1.32%	3,441
Oct 25, 2024	65.07	65.07	64.30	64.42	63.82	-0.39%	4,680
Oct 24, 2024	64.92	64.93	64.61	64.67	64.07	0.21%	3,128
Oct 23, 2024	64.52	64.85	64.15	64.54	63.93	-0.47%	3,445
Oct 22, 2024	64.99	65.16	64.84	64.84	64.24	-0.90%	7,520
Oct 21, 2024	66.28	66.28	65.43	65.43	64.82	-1.56%	2,386
Oct 18, 2024	67.02	67.02	66.36	66.47	65.85	-0.31%	4,616
Oct 17, 2024	66.92	66.92	66.26	66.68	66.06	-0.04%	3,992
Oct 16, 2024	66.15	66.76	66.15	66.71	66.09	1.35%	3,907
Oct 15, 2024	65.84	66.16	65.67	65.82	65.21	0.23%	4,316
Oct 14, 2024	65.47	65.77	65.47	65.67	65.06	0.44%	5,187
Oct 11, 2024	64.72	65.39	64.58	65.38	64.77	1.77%	5,242
Oct 10, 2024	63.75	64.24	63.55	64.24	63.64	-0.68%	8,782
Oct 9, 2024	64.72	64.78	64.54	64.68	64.08	0.50%	3,973
Oct 8, 2024	64.29	64.60	64.27	64.36	63.76	0.03%	6,927
Oct 7, 2024	64.50	64.50	63.93	64.34	63.74	-0.46%	3,312
Oct 4, 2024	64.52	64.65	64.18	64.64	64.04	1.52%	6,012
Oct 3, 2024	63.93	64.14	63.42	63.67	63.08	-0.96%	6,554
Oct 2, 2024	64.41	64.64	64.12	64.29	63.69	-0.53%	8,973
Oct 1, 2024	65.29	65.29	64.40	64.63	64.03	-1.18%	9,240
Sep 30, 2024	64.67	65.43	64.67	65.40	64.79	0.52%	12,780
Sep 27, 2024	65.07	65.71	64.95	65.06	64.40	0.42%	18,041