JS Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.00	44.99	39.00	42.00	42.00	-2.33%	137
Jan 29, 2026	43.00	43.90	43.00	43.00	43.00	0.21%	4,412
Jan 28, 2026	41.02	44.00	41.02	42.91	42.91	4.66%	5,649
Jan 27, 2026	41.65	41.65	41.00	41.00	41.00	-3.37%	4,565
Jan 26, 2026	48.00	48.00	42.00	42.43	42.43	-6.31%	4,193
Jan 23, 2026	41.66	46.00	41.66	45.29	45.29	3.59%	2,753
Jan 22, 2026	41.70	47.47	41.70	43.72	43.72	-4.71%	6,980
Jan 21, 2026	44.00	47.00	42.60	45.88	45.88	-2.53%	8,815
Jan 20, 2026	43.01	47.30	42.00	47.07	47.07	9.44%	15,130
Jan 19, 2026	43.43	43.43	43.00	43.01	43.01	-8.27%	7,807
Jan 16, 2026	47.50	47.50	44.00	46.89	46.89	6.57%	10,550
Jan 15, 2026	46.00	46.00	43.00	44.00	44.00	-	34
Jan 14, 2026	45.50	46.00	43.70	44.00	44.00	-4.76%	15,872
Jan 13, 2026	46.00	49.30	41.51	46.20	46.20	0.43%	21,411
Jan 12, 2026	45.61	47.00	45.61	46.00	46.00	-3.16%	34,335
Jan 9, 2026	44.95	48.40	41.35	47.50	47.50	6.77%	20,001
Jan 8, 2026	43.67	44.80	41.61	44.49	44.49	-0.40%	3,521
Jan 7, 2026	43.00	44.94	42.01	44.67	44.67	0.86%	2,975
Jan 6, 2026	43.10	44.95	40.10	44.29	44.29	1.93%	13,335
Jan 5, 2026	41.50	44.00	40.03	43.45	43.45	6.36%	7,650
Jan 2, 2026	43.50	43.50	40.00	40.85	40.85	-5.40%	4,988
Dec 31, 2025	43.50	44.44	40.30	43.18	43.18	-	5,177
Dec 30, 2025	42.99	42.99	42.99	43.18	43.18	-	5,001
Dec 29, 2025	41.01	43.90	41.00	43.18	43.18	-3.40%	6,258
Dec 26, 2025	43.50	44.80	43.00	44.70	44.70	6.13%	7,003
Dec 24, 2025	40.20	43.00	40.10	42.12	42.12	-0.24%	5,942
Dec 23, 2025	43.92	43.93	42.00	42.22	42.22	-	1,103
Dec 22, 2025	41.00	41.00	40.51	42.22	42.22	-	11
Dec 19, 2025	40.50	43.80	40.50	42.22	42.22	-1.24%	7,190
Dec 18, 2025	44.95	46.89	42.75	42.75	42.75	-2.06%	15,400
Dec 17, 2025	42.50	43.95	41.00	43.65	43.65	1.61%	3,509
Dec 16, 2025	42.01	43.80	42.01	42.96	42.96	1.87%	8,834
Dec 15, 2025	42.50	43.90	42.00	42.17	42.17	2.85%	3,046
Dec 12, 2025	43.75	43.75	41.00	41.00	41.00	-4.52%	8,000
Dec 11, 2025	45.00	45.00	41.00	42.94	42.94	-0.14%	3,665
Dec 10, 2025	40.10	43.00	40.00	43.00	43.00	1.20%	10,000
Dec 9, 2025	42.40	42.50	40.05	42.49	42.49	6.23%	9,150
Dec 8, 2025	39.51	42.50	39.51	40.00	40.00	-4.35%	10,461
Dec 4, 2025	39.00	42.90	39.00	41.82	41.82	2.12%	638
Dec 3, 2025	42.80	42.80	42.80	40.95	40.95	-	2
Dec 2, 2025	41.80	41.80	39.00	40.95	40.95	4.73%	12,936
Nov 28, 2025	42.90	42.90	39.10	39.10	39.10	-5.96%	2,486
Nov 27, 2025	39.00	42.00	37.15	41.58	41.58	3.85%	10,210
Nov 25, 2025	40.01	41.00	40.00	40.04	40.04	-2.79%	12,100
Nov 21, 2025	43.00	43.00	40.00	41.19	41.19	1.70%	21,011
Nov 20, 2025	40.50	42.50	40.50	40.50	40.50	-5.68%	772
Nov 19, 2025	42.95	42.95	42.94	42.94	42.94	3.44%	5,101
Nov 18, 2025	44.50	44.50	40.10	41.51	41.51	-4.46%	5,200
Nov 17, 2025	39.00	43.81	38.25	43.45	43.45	8.98%	8,600
Nov 14, 2025	42.00	42.00	39.00	39.87	39.87	-1.51%	5,691