JPMorgan Large Cap Value Fund Class R5 (JLVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.55
+0.23 (1.03%)
At close: Feb 2, 2026
JLVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.03% |
| Jan 30, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.02% |
| Jan 29, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.76% |
| Jan 28, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.09% |
| Jan 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.18% |
| Jan 26, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.22% |
| Jan 23, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.53% |
| Jan 22, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.45% |
| Jan 21, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 2.10% |
| Jan 20, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.35% |
| Jan 16, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.49% |
| Jan 15, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.49% |
| Jan 14, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Jan 13, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.09% |
| Jan 12, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.09% |
| Jan 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.63% |
| Jan 8, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.45% |
| Jan 7, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.17% |
| Jan 6, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.74% |
| Jan 5, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.16% |
| Jan 2, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.26% |
| Dec 31, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.79% |
| Dec 30, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.19% |
| Dec 29, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.37% |
| Dec 26, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.05% |
| Dec 24, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.42% |
| Dec 23, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.09% |
| Dec 22, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.75% |
| Dec 19, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.56% |
| Dec 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.19% |
| Dec 17, 2025 | 21.21 | 21.21 | 21.21 | 21.30 | 21.21 | -0.51% |
| Dec 16, 2025 | 21.32 | 21.32 | 21.32 | 21.41 | 21.32 | -0.83% |
| Dec 15, 2025 | 21.50 | 21.50 | 21.50 | 21.59 | 21.50 | 0.14% |
| Dec 12, 2025 | 21.47 | 21.47 | 21.47 | 21.56 | 21.47 | -0.78% |
| Dec 11, 2025 | 21.64 | 21.64 | 21.64 | 21.73 | 21.64 | -5.27% |
| Dec 10, 2025 | 21.44 | 21.44 | 21.44 | 22.94 | 21.44 | 1.68% |
| Dec 9, 2025 | 21.08 | 21.08 | 21.08 | 22.56 | 21.08 | -0.31% |
| Dec 8, 2025 | 21.15 | 21.15 | 21.15 | 22.63 | 21.15 | -0.66% |
| Dec 5, 2025 | 21.29 | 21.29 | 21.29 | 22.78 | 21.29 | 0.35% |
| Dec 4, 2025 | 21.21 | 21.21 | 21.21 | 22.70 | 21.21 | -0.18% |
| Dec 3, 2025 | 21.25 | 21.25 | 21.25 | 22.74 | 21.25 | 1.34% |
| Dec 2, 2025 | 20.97 | 20.97 | 20.97 | 22.44 | 20.97 | 0.04% |
| Dec 1, 2025 | 20.96 | 20.96 | 20.96 | 22.43 | 20.96 | -0.75% |
| Nov 28, 2025 | 21.12 | 21.12 | 21.12 | 22.60 | 21.12 | 0.62% |
| Nov 26, 2025 | 20.99 | 20.99 | 20.99 | 22.46 | 20.99 | 0.58% |
| Nov 25, 2025 | 20.87 | 20.87 | 20.87 | 22.33 | 20.87 | 1.59% |
| Nov 24, 2025 | 20.54 | 20.54 | 20.54 | 21.98 | 20.54 | 0.83% |
| Nov 21, 2025 | 20.37 | 20.37 | 20.37 | 21.80 | 20.37 | 1.68% |
| Nov 20, 2025 | 20.03 | 20.03 | 20.03 | 21.44 | 20.03 | -1.24% |
| Nov 19, 2025 | 20.29 | 20.29 | 20.29 | 21.71 | 20.29 | -0.05% |