JBM Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	570.45	592.00	567.00	573.35	573.35	-0.24%	241,358
Mar 24, 2026	562.10	603.00	553.05	574.75	574.75	6.37%	1,185,456
Mar 23, 2026	550.40	569.75	532.50	540.35	540.35	-4.89%	208,091
Mar 20, 2026	549.25	588.00	540.45	568.15	568.15	3.27%	1,148,085
Mar 19, 2026	560.20	575.15	542.25	550.15	550.15	-6.01%	783,425
Mar 18, 2026	497.55	590.75	497.20	585.30	585.30	18.89%	3,559,392
Mar 17, 2026	489.65	498.85	488.60	492.30	492.30	1.16%	23,080
Mar 16, 2026	500.00	500.00	477.00	486.65	486.65	-1.64%	32,090
Mar 13, 2026	501.55	509.85	491.05	494.75	494.75	-3.93%	39,075
Mar 12, 2026	507.15	525.35	496.00	515.00	515.00	0.71%	28,989
Mar 11, 2026	521.80	531.00	510.30	511.35	511.35	-1.99%	8,926
Mar 10, 2026	513.65	524.65	511.25	521.75	521.75	2.37%	18,806
Mar 9, 2026	517.65	517.65	496.05	509.65	509.65	-2.54%	33,817
Mar 6, 2026	513.65	528.05	511.25	522.95	522.95	1.82%	12,529
Mar 5, 2026	504.05	520.00	502.85	513.60	513.60	1.01%	27,339
Mar 4, 2026	512.15	516.80	505.00	508.45	508.45	-3.51%	29,865
Mar 2, 2026	506.95	538.40	506.95	526.95	526.95	-4.52%	49,735
Feb 27, 2026	560.40	560.40	549.05	551.90	551.90	-1.51%	6,637
Feb 26, 2026	556.80	570.25	554.25	560.35	560.35	0.67%	17,790
Feb 25, 2026	556.55	562.45	547.75	556.60	556.60	-	18,681
Feb 24, 2026	565.95	567.55	552.50	556.60	556.60	-1.87%	18,772
Feb 23, 2026	579.95	579.95	561.30	567.20	567.20	-0.43%	12,351
Feb 20, 2026	565.95	571.70	561.20	569.65	569.65	-0.24%	19,779
Feb 19, 2026	582.00	585.80	567.05	571.00	571.00	-2.05%	18,661
Feb 18, 2026	577.30	589.00	577.30	582.95	582.95	-0.03%	15,507
Feb 17, 2026	579.70	587.10	577.00	583.15	583.15	-0.21%	4,545
Feb 16, 2026	570.70	591.90	570.00	584.40	584.40	0.84%	14,268
Feb 13, 2026	591.05	591.05	577.45	579.55	579.55	-2.91%	19,975
Feb 12, 2026	609.40	609.40	594.00	596.95	596.95	-2.04%	11,895
Feb 11, 2026	606.95	612.45	601.00	609.40	609.40	0.84%	42,169
Feb 10, 2026	597.55	612.00	597.50	604.30	604.30	1.13%	15,188
Feb 9, 2026	580.85	601.00	580.85	597.55	597.55	2.91%	32,393
Feb 6, 2026	580.10	588.00	572.75	580.65	580.65	-0.94%	29,519
Feb 5, 2026	594.45	594.45	580.55	586.15	586.15	-2.16%	25,631
Feb 4, 2026	572.05	618.45	568.00	599.10	599.10	5.08%	308,284
Feb 3, 2026	595.75	602.40	567.25	570.15	570.15	2.44%	39,028
Feb 2, 2026	541.75	567.85	541.75	556.55	556.55	0.68%	24,490
Feb 1, 2026	566.35	588.90	542.05	552.80	552.80	-1.85%	39,045
Jan 30, 2026	556.15	573.60	547.80	563.20	563.20	0.20%	54,414
Jan 29, 2026	561.70	563.65	547.00	562.05	562.05	0.09%	19,611
Jan 28, 2026	539.00	565.20	534.35	561.55	561.55	4.56%	52,469
Jan 27, 2026	533.80	543.90	517.65	537.05	537.05	1.46%	77,437
Jan 23, 2026	555.80	557.50	525.65	529.30	529.30	-4.17%	47,460
Jan 22, 2026	555.85	566.05	550.25	552.35	552.35	-0.13%	37,740
Jan 21, 2026	555.05	567.90	548.55	553.05	553.05	-1.72%	81,542
Jan 20, 2026	585.35	587.55	558.05	562.75	562.75	-4.07%	33,331
Jan 19, 2026	593.00	593.55	583.10	586.60	586.60	-1.10%	59,504
Jan 16, 2026	602.00	608.55	590.00	593.15	593.15	-1.23%	21,300
Jan 14, 2026	608.00	610.40	597.00	600.55	600.55	-1.17%	19,408
Jan 13, 2026	600.60	622.50	598.45	607.65	607.65	1.21%	62,247