JS Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.75	15.55	14.73	15.05	15.05	3.79%	3,079,902
Jul 9, 2026	14.30	14.65	13.90	14.50	14.50	2.11%	3,937,738
Jul 8, 2026	14.45	15.00	13.70	14.20	14.20	-0.91%	6,187,699
Jul 7, 2026	13.47	14.63	13.40	14.33	14.33	7.74%	7,872,778
Jul 6, 2026	13.49	13.75	13.00	13.30	13.30	-0.67%	2,001,191
Jul 3, 2026	13.50	13.89	13.25	13.39	13.39	0.75%	2,536,422
Jul 2, 2026	12.50	13.61	12.32	13.29	13.29	7.44%	6,991,498
Jul 1, 2026	12.18	12.40	12.00	12.37	12.37	1.64%	366,168
Jun 30, 2026	12.12	12.38	12.03	12.17	12.17	0.58%	370,021
Jun 29, 2026	12.50	12.60	11.70	12.10	12.10	-3.35%	1,668,587
Jun 24, 2026	12.50	12.68	12.40	12.52	12.52	0.89%	212,568
Jun 23, 2026	12.50	12.74	12.38	12.41	12.41	-0.80%	322,372
Jun 22, 2026	12.80	12.85	12.31	12.51	12.51	-0.64%	632,951
Jun 19, 2026	12.80	13.02	12.51	12.59	12.59	-1.64%	532,011
Jun 18, 2026	12.71	13.00	12.70	12.80	12.80	-0.23%	1,620,543
Jun 17, 2026	12.81	13.12	12.70	12.83	12.83	-1.16%	772,724
Jun 16, 2026	12.71	13.10	12.71	12.98	12.98	2.29%	1,694,401
Jun 15, 2026	12.79	13.00	12.50	12.69	12.69	0.71%	3,587,303
Jun 12, 2026	12.72	12.72	12.40	12.60	12.60	1.45%	581,323
Jun 11, 2026	12.50	12.74	12.36	12.42	12.42	-1.04%	412,123
Jun 10, 2026	12.67	12.75	12.50	12.55	12.55	-0.95%	294,582
Jun 9, 2026	12.90	12.90	12.60	12.67	12.67	0.24%	418,565
Jun 8, 2026	12.89	13.12	12.25	12.64	12.64	-2.17%	945,175
Jun 5, 2026	12.85	13.49	12.80	12.92	12.92	-	1,308,905
Jun 4, 2026	13.35	13.80	12.80	12.92	12.92	-3.15%	3,517,542
Jun 3, 2026	13.50	14.20	13.01	13.34	13.34	-3.19%	2,488,933
Jun 2, 2026	14.50	15.20	13.66	13.78	13.78	-2.13%	5,115,442
Jun 1, 2026	13.15	14.08	12.80	14.08	14.08	10.00%	7,227,746
May 29, 2026	11.64	12.80	11.50	12.80	12.80	9.97%	4,782,136
May 25, 2026	11.43	11.75	11.43	11.64	11.64	1.84%	298,249
May 22, 2026	11.55	11.55	11.30	11.43	11.43	-0.95%	247,282
May 21, 2026	11.46	11.75	11.35	11.54	11.54	0.79%	336,994
May 20, 2026	11.41	11.61	11.30	11.45	11.45	0.44%	85,264
May 19, 2026	11.78	11.78	11.21	11.40	11.40	-0.70%	228,634
May 18, 2026	11.80	11.80	11.45	11.48	11.48	-1.54%	199,991
May 15, 2026	11.79	11.79	11.51	11.66	11.66	0.78%	344,761
May 14, 2026	11.86	11.86	11.55	11.57	11.57	-0.34%	926,640
May 13, 2026	11.79	11.91	11.40	11.61	11.61	0.35%	10,093,860
May 12, 2026	12.00	12.19	11.49	11.57	11.57	-3.26%	4,180,113
May 11, 2026	12.10	12.23	11.94	11.96	11.96	-0.33%	887,067
May 8, 2026	12.25	12.36	11.98	12.00	12.00	-1.80%	1,078,193
May 7, 2026	12.44	12.58	12.11	12.22	12.22	-0.57%	1,506,130
May 6, 2026	13.75	14.00	12.29	12.29	12.29	-9.96%	9,298,677
May 5, 2026	13.01	13.80	13.00	13.65	13.65	-0.07%	46,882
May 4, 2026	14.47	14.50	12.35	13.66	13.66	0.29%	98,832
Apr 30, 2026	13.49	13.94	12.50	13.62	13.62	0.81%	490,735
Apr 29, 2026	14.97	14.97	13.40	13.51	13.51	-9.27%	1,728,247
Apr 28, 2026	15.34	15.34	14.58	14.89	14.89	0.74%	28,028
Apr 27, 2026	15.30	15.30	14.50	14.78	14.78	-2.25%	124,699
Apr 24, 2026	14.57	15.25	14.05	15.12	15.12	5.15%	701,740