JS Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	13.83	13.83	13.40	13.49	13.49	-1.46%	127,570
Aug 19, 2026	13.68	13.90	13.26	13.69	13.69	1.78%	3,064,217
Aug 18, 2026	13.72	13.72	13.40	13.45	13.45	-1.97%	2,817,125
Aug 17, 2026	13.96	13.96	13.50	13.72	13.72	0.15%	427,972
Aug 13, 2026	14.00	14.10	13.60	13.70	13.70	-0.72%	544,700
Aug 12, 2026	13.90	14.01	13.77	13.80	13.80	-0.58%	136,113
Aug 11, 2026	14.24	14.30	13.85	13.88	13.88	-2.53%	653,815
Aug 10, 2026	14.04	14.39	13.70	14.24	14.24	1.50%	981,728
Aug 7, 2026	13.99	14.09	13.90	14.03	14.03	0.29%	142,791
Aug 6, 2026	14.11	14.25	13.80	13.99	13.99	-0.07%	482,008
Aug 5, 2026	13.96	14.40	13.80	14.00	14.00	0.21%	479,227
Aug 4, 2026	13.62	14.27	13.54	13.97	13.97	2.57%	1,126,412
Aug 3, 2026	13.83	13.84	13.50	13.62	13.62	-0.22%	281,530
Jul 31, 2026	13.88	13.95	13.61	13.65	13.65	0.89%	390,235
Jul 30, 2026	13.69	13.84	13.40	13.53	13.53	-1.10%	553,842
Jul 29, 2026	13.60	13.80	13.54	13.68	13.68	-0.07%	316,592
Jul 28, 2026	13.85	14.17	13.40	13.69	13.69	-1.16%	946,514
Jul 27, 2026	13.38	13.95	13.20	13.85	13.85	6.29%	1,024,246
Jul 24, 2026	12.80	13.40	12.55	13.03	13.03	1.48%	635,964
Jul 23, 2026	12.95	12.99	12.75	12.84	12.84	-0.47%	709,890
Jul 22, 2026	13.30	13.30	12.81	12.90	12.90	-2.57%	683,391
Jul 21, 2026	13.43	13.58	13.13	13.24	13.24	0.84%	319,568
Jul 20, 2026	13.30	13.30	12.55	13.13	13.13	-1.28%	606,901
Jul 17, 2026	13.50	13.50	13.20	13.30	13.30	-0.52%	246,639
Jul 16, 2026	13.60	13.85	13.21	13.37	13.37	-0.15%	1,327,251
Jul 15, 2026	13.81	14.50	13.30	13.39	13.39	-2.26%	2,759,534
Jul 14, 2026	14.27	14.50	13.52	13.70	13.70	-7.99%	3,999,255
Jul 13, 2026	14.22	15.50	13.85	14.89	14.89	-1.06%	3,990,798
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