JS Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	15.12	15.34	14.28	14.38	14.38	-4.83%	133,548
Apr 22, 2026	16.29	16.30	14.90	15.11	15.11	-5.50%	493,252
Apr 21, 2026	16.19	16.30	15.95	15.99	15.99	-	191,120
Apr 20, 2026	15.10	16.40	15.10	15.99	15.99	-1.84%	204,218
Apr 17, 2026	15.86	16.80	15.30	16.29	16.29	4.56%	151,937
Apr 16, 2026	15.63	16.00	15.05	15.58	15.58	-0.26%	133,487
Apr 15, 2026	15.70	16.28	14.11	15.62	15.62	3.86%	165,269
Apr 14, 2026	14.60	15.42	14.06	15.04	15.04	4.95%	235,642
Apr 13, 2026	13.66	14.50	13.66	14.33	14.33	0.49%	140,763
Apr 10, 2026	13.00	14.29	13.00	14.26	14.26	9.78%	849,562
Apr 9, 2026	14.44	14.44	12.65	12.99	12.99	-7.61%	952,336
Apr 8, 2026	14.49	14.97	13.90	14.06	14.06	3.00%	1,205,054
Apr 7, 2026	13.93	13.93	12.63	13.65	13.65	-0.36%	73,106
Apr 6, 2026	15.60	15.80	13.43	13.70	13.70	-8.18%	1,256,995
Apr 3, 2026	13.30	14.92	13.03	14.92	14.92	10.03%	284,515
Apr 2, 2026	12.50	13.56	11.52	13.56	13.56	9.98%	991,189
Apr 1, 2026	11.90	12.75	11.90	12.33	12.33	6.38%	903,282
Mar 31, 2026	10.16	11.72	10.15	11.59	11.59	8.83%	147,630
Mar 30, 2026	11.59	12.10	10.46	10.65	10.65	-7.79%	259,839
Mar 27, 2026	11.51	12.09	11.32	11.55	11.55	-2.20%	180,172
Mar 26, 2026	12.00	12.00	11.10	11.81	11.81	-1.50%	78,137
Mar 25, 2026	12.48	12.48	11.47	11.99	11.99	-0.08%	432,856
Mar 24, 2026	12.00	12.69	11.60	12.00	12.00	-	416,252
Mar 19, 2026	13.29	13.29	11.95	12.00	12.00	-6.03%	107,914
Mar 18, 2026	12.02	12.87	12.01	12.77	12.77	6.42%	1,537,143
Mar 17, 2026	12.79	13.50	11.98	12.00	12.00	-4.23%	1,549,117
Mar 16, 2026	12.80	12.80	12.02	12.53	12.53	-1.73%	40,200
Mar 13, 2026	13.85	13.85	12.45	12.75	12.75	0.55%	4,965
Mar 12, 2026	12.52	13.00	12.20	12.68	12.68	1.28%	42,029
Mar 11, 2026	12.49	12.94	12.30	12.52	12.52	0.24%	483,165
Mar 10, 2026	13.00	13.00	12.00	12.49	12.49	4.52%	188,108
Mar 9, 2026	12.90	14.27	11.67	11.95	11.95	-7.86%	311,293
Mar 6, 2026	12.43	13.29	12.30	12.97	12.97	7.19%	41,789
Mar 5, 2026	11.49	12.10	11.49	12.10	12.10	10.00%	415,614
Mar 4, 2026	11.11	11.99	10.20	11.00	11.00	-1.43%	719,851
Mar 3, 2026	11.26	12.80	11.09	11.16	11.16	-9.42%	570,722
Mar 2, 2026	12.32	13.10	12.32	12.32	12.32	-10.01%	310,134
Feb 27, 2026	13.85	13.85	13.00	13.69	13.69	-1.16%	162,670
Feb 26, 2026	14.00	14.40	13.58	13.85	13.85	2.21%	134,530
Feb 25, 2026	14.99	15.39	13.50	13.55	13.55	-9.67%	280,071
Feb 24, 2026	15.98	15.98	14.21	15.00	15.00	-0.46%	55,426
Feb 23, 2026	17.49	17.50	15.07	15.07	15.07	-9.98%	710,087
Feb 20, 2026	17.23	17.23	15.25	16.74	16.74	-0.77%	32,186
Feb 19, 2026	16.51	17.30	16.51	16.87	16.87	-0.24%	53,064