JS Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	33.03	33.98	33.00	33.30	33.30	0.91%	301,589
Oct 13, 2026	32.00	34.00	31.75	33.00	33.00	-	218
Oct 12, 2026	32.00	32.50	32.00	33.00	33.00	-	129
Oct 9, 2026	35.93	35.93	30.52	33.00	33.00	-	439
Oct 8, 2026	30.30	33.00	30.30	33.00	33.00	1.35%	91,988
Oct 7, 2026	34.02	34.02	32.50	32.56	32.56	-4.26%	12,116
Oct 6, 2026	33.01	39.01	33.01	34.01	34.01	-4.81%	6,510
Oct 5, 2026	35.25	36.99	34.15	35.73	35.73	-	426
Oct 2, 2026	35.36	35.36	35.25	35.73	35.73	-	5
Oct 1, 2026	34.60	38.69	34.60	35.73	35.73	-2.83%	397,465
Sep 30, 2026	34.03	37.99	34.03	36.77	36.77	3.20%	1,318
Sep 29, 2026	36.90	36.99	34.52	35.63	35.63	-3.73%	395,161
Sep 28, 2026	37.50	37.50	35.80	37.01	37.01	5.47%	2,515
Sep 25, 2026	34.31	39.00	34.01	35.09	35.09	-5.09%	8,784
Sep 24, 2026	34.77	37.88	34.77	36.97	36.97	0.49%	1,503
Sep 23, 2026	36.37	38.49	36.37	36.79	36.79	-4.07%	7,675
Sep 22, 2026	34.73	38.50	34.73	38.35	38.35	0.10%	2,580
Sep 21, 2026	38.90	38.90	37.02	38.31	38.31	4.73%	1,066
Sep 18, 2026	38.50	39.49	36.20	36.58	36.58	-0.73%	2,886
Sep 17, 2026	36.55	38.95	36.50	36.85	36.85	-3.08%	4,983
Sep 16, 2026	37.67	39.90	37.00	38.02	38.02	-0.21%	5,269
Sep 15, 2026	37.07	40.95	37.07	38.10	38.10	-4.75%	133,481
Sep 14, 2026	36.21	40.50	36.21	40.00	40.00	-	120,263
Sep 11, 2026	37.00	40.00	36.75	40.00	40.00	-1.48%	3,126
Sep 10, 2026	37.55	41.00	37.55	40.60	40.60	1.50%	5,963
Sep 9, 2026	42.94	42.94	37.00	40.00	40.00	-2.42%	106,269
Sep 8, 2026	39.40	43.75	39.40	40.99	40.99	2.17%	726
Sep 7, 2026	39.05	42.25	39.05	40.12	40.12	-4.34%	1,046
Sep 4, 2026	38.80	41.98	38.00	41.94	41.94	4.15%	2,504
Sep 3, 2026	40.01	44.00	37.75	40.27	40.27	-1.83%	107,074
Sep 2, 2026	40.00	45.40	40.00	41.02	41.02	-3.51%	4,960
Sep 1, 2026	41.50	44.95	41.50	42.51	42.51	-7.33%	4,426
Aug 31, 2026	40.05	45.95	40.05	45.87	45.87	7.12%	5,069
Aug 28, 2026	43.20	45.00	42.50	42.82	42.82	0.23%	21,469
Aug 27, 2026	41.37	44.98	41.37	42.72	42.72	-5.51%	18,198
Aug 25, 2026	41.30	45.95	41.30	45.21	45.21	5.04%	106,183
Aug 24, 2026	41.10	45.78	41.10	43.04	43.04	-5.34%	4,952
Aug 21, 2026	46.00	46.00	41.70	45.47	45.47	3.34%	42,754
Aug 20, 2026	41.00	46.90	41.00	44.00	44.00	-1.57%	9,717
Aug 19, 2026	40.30	45.00	40.30	44.70	44.70	-	126
Aug 18, 2026	43.00	44.98	43.00	44.70	44.70	0.95%	2,400
Aug 17, 2026	43.00	45.99	43.00	44.28	44.28	-0.70%	823
Aug 13, 2026	44.00	47.00	44.00	44.59	44.59	-4.80%	6,584
Aug 12, 2026	47.95	47.95	43.52	46.84	46.84	-1.35%	23,982
Aug 11, 2026	48.00	48.00	42.75	47.48	47.48	-	195
Aug 10, 2026	42.42	49.18	42.42	47.48	47.48	2.15%	4,964
Aug 7, 2026	42.31	47.00	41.40	46.48	46.48	1.09%	7,731
Aug 6, 2026	45.81	45.99	43.01	45.98	45.98	0.37%	5,408
Aug 5, 2026	46.95	46.95	43.00	45.81	45.81	6.36%	10,116
Aug 4, 2026	42.60	48.85	42.60	43.07	43.07	-7.77%	2,018