JPMorgan Large Cap Value Fund Class R5 (JLVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.10
+0.14 (0.67%)
Feb 18, 2025, 2:26 PM EST
JLVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.27% |
| Feb 27, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.39% |
| Feb 26, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.24% |
| Feb 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.15% |
| Feb 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.19% |
| Feb 21, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -2.09% |
| Feb 20, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.47% |
| Feb 19, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% |
| Feb 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.67% |
| Feb 14, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.43% |
| Feb 13, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.53% |
| Feb 12, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.53% |
| Feb 11, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.19% |
| Feb 10, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% |
| Feb 7, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.57% |
| Feb 6, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.29% |
| Feb 5, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.67% |
| Feb 4, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.43% |
| Feb 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.72% |
| Jan 31, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.86% |
| Jan 30, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.77% |
| Jan 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.10% |
| Jan 28, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.57% |
| Jan 27, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.10% |
| Jan 24, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% |
| Jan 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.48% |
| Jan 22, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.52% |
| Jan 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.35% |
| Jan 17, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.63% |
| Jan 16, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.44% |
| Jan 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.33% |
| Jan 14, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.95% |
| Jan 13, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.50% |
| Jan 10, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.38% |
| Jan 8, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.10% |
| Jan 7, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.25% |
| Jan 6, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.50% |
| Jan 3, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.15% |
| Jan 2, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.10% |
| Dec 31, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.05% |
| Dec 30, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.09% |
| Dec 27, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.84% |
| Dec 26, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.25% |
| Dec 24, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.75% |
| Dec 23, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.25% |
| Dec 20, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.31% |
| Dec 19, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.15% |
| Dec 18, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.97 | -3.00% |
| Dec 17, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.58 | -0.63% |
| Dec 16, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.71 | -0.24% |
| Dec 13, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.76 | -0.38% |
| Dec 12, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.84 | -9.20% |
| Dec 11, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 19.43 | -0.04% |
| Dec 10, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 19.44 | -0.90% |
| Dec 9, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 19.61 | -0.68% |
| Dec 6, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 19.75 | - |
| Dec 5, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 19.75 | -0.43% |
| Dec 4, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 19.83 | 0.21% |
| Dec 3, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 19.79 | -0.55% |
| Dec 2, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 19.90 | -0.21% |
| Nov 29, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 19.94 | 0.21% |
| Nov 27, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 19.90 | -0.34% |
| Nov 26, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 19.97 | -0.17% |
| Nov 25, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 20.00 | 1.15% |
| Nov 22, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 19.77 | 0.86% |
| Nov 21, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 19.61 | 1.44% |
| Nov 20, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 19.33 | 0.17% |
| Nov 19, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 19.29 | 0.04% |
| Nov 18, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 19.29 | 0.70% |
| Nov 15, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 19.15 | -0.57% |
| Nov 14, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 19.26 | -0.44% |
| Nov 13, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 19.34 | -0.13% |
| Nov 12, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 19.37 | -0.86% |
| Nov 11, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 19.54 | 0.96% |
| Nov 8, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 19.35 | 0.31% |
| Nov 7, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 19.29 | -0.17% |
| Nov 6, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 19.33 | 3.52% |
| Nov 5, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 18.67 | 1.19% |
| Nov 4, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 18.45 | -0.09% |
| Nov 1, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 18.47 | 0.14% |
| Oct 31, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 18.44 | -0.77% |
| Oct 30, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 18.59 | 0.09% |
| Oct 29, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 18.57 | -0.45% |
| Oct 28, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 18.65 | 0.73% |
| Oct 25, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 18.52 | -0.32% |
| Oct 24, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 18.58 | -0.14% |
| Oct 23, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 18.60 | -0.63% |
| Oct 22, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 18.72 | 0.09% |
| Oct 21, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 18.70 | -0.98% |
| Oct 18, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 18.89 | 0.13% |
| Oct 17, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 18.86 | -0.22% |
| Oct 16, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 18.91 | 0.81% |
| Oct 15, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 18.75 | -0.45% |
| Oct 14, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 18.84 | 0.72% |
| Oct 11, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 18.70 | 1.14% |
| Oct 10, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 18.49 | -0.18% |
| Oct 9, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 18.53 | 0.60% |
| Oct 8, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 18.42 | 0.23% |
| Oct 7, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 18.38 | -0.50% |
| Oct 4, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 18.47 | 0.97% |