JS Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	43.00	47.00	43.00	46.70	46.70	1.90%	2,060
Jul 31, 2026	42.32	46.90	42.32	45.83	45.83	-	35
Jul 30, 2026	42.81	42.81	42.81	45.83	45.83	-	3
Jul 29, 2026	42.75	45.90	42.75	45.83	45.83	-	5
Jul 28, 2026	42.50	45.98	42.50	45.83	45.83	0.35%	6,233
Jul 27, 2026	41.51	45.80	41.51	45.67	45.67	2.45%	8,511
Jul 24, 2026	41.00	46.89	41.00	44.58	44.58	-	45
Jul 23, 2026	40.90	45.95	40.90	44.58	44.58	-1.74%	3,961
Jul 22, 2026	42.01	45.98	42.01	45.37	45.37	-0.83%	1,166
Jul 21, 2026	40.46	46.95	40.46	45.75	45.75	3.98%	39,764
Jul 20, 2026	40.21	46.90	40.21	44.00	44.00	-	131
Jul 17, 2026	42.05	47.95	42.05	44.00	44.00	-2.16%	962
Jul 16, 2026	43.03	47.00	43.03	44.97	44.97	-3.58%	93,679
Jul 15, 2026	42.17	47.95	42.17	46.64	46.64	-0.45%	3,965
Jul 14, 2026	43.25	48.88	43.25	46.85	46.85	-	305
Jul 13, 2026	44.15	47.95	44.15	46.85	46.85	4.09%	22,706
Jul 10, 2026	49.49	49.49	43.00	45.01	45.01	-0.04%	84,038
Jul 9, 2026	44.00	48.50	44.00	45.03	45.03	-5.00%	28,090
Jul 8, 2026	47.71	48.75	43.51	47.40	47.40	-0.65%	34,410
Jul 7, 2026	48.80	48.80	45.00	47.71	47.71	7.50%	8,987
Jul 6, 2026	42.05	48.00	42.05	44.38	44.38	-4.97%	4,222
Jul 3, 2026	46.00	48.48	43.00	46.70	46.70	1.24%	5,462
Jul 2, 2026	42.83	47.00	42.83	46.13	46.13	0.99%	10,845
Jul 1, 2026	42.51	45.99	42.51	45.68	45.68	-	22
Jun 30, 2026	42.02	46.00	42.02	45.68	45.68	-0.70%	11,442
Jun 29, 2026	47.03	47.03	42.01	46.00	46.00	7.55%	6,074
Jun 24, 2026	43.00	46.00	42.51	42.77	42.77	-	14
Jun 23, 2026	41.17	47.47	41.17	42.77	42.77	-4.96%	10,563
Jun 22, 2026	44.98	46.90	41.31	45.00	45.00	-	162
Jun 19, 2026	43.99	44.90	40.50	45.00	45.00	-	1,099
Jun 18, 2026	42.44	45.00	41.01	45.00	45.00	5.88%	3,520
Jun 17, 2026	40.02	43.00	40.02	42.50	42.50	-2.83%	6,580
Jun 16, 2026	38.01	43.98	38.01	43.74	43.74	6.58%	1,272
Jun 15, 2026	43.35	45.14	40.11	41.04	41.04	-5.35%	1,570
Jun 12, 2026	40.00	46.90	38.48	43.36	43.36	1.43%	5,323
Jun 11, 2026	42.00	42.00	40.20	42.75	42.75	-	350
Jun 10, 2026	40.10	43.42	36.20	42.75	42.75	6.85%	7,323
Jun 9, 2026	41.00	42.97	40.00	40.01	40.01	-5.32%	4,568
Jun 8, 2026	44.00	44.00	40.00	42.26	42.26	5.62%	20,972
Jun 5, 2026	38.01	45.00	38.01	40.01	40.01	-4.74%	3,530
Jun 4, 2026	42.84	42.84	41.90	42.00	42.00	-	201
Jun 3, 2026	39.02	40.99	39.02	42.00	42.00	-	4,975
Jun 2, 2026	42.00	42.00	40.00	42.00	42.00	-	113
Jun 1, 2026	41.00	41.00	38.83	42.00	42.00	-	401
May 29, 2026	38.85	42.00	38.65	42.00	42.00	2.76%	1,822
May 25, 2026	44.88	44.88	39.35	40.87	40.87	-2.64%	6,320