JS Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	43.50	43.50	40.00	41.98	41.98	-	51
May 21, 2026	37.38	42.00	37.38	41.98	41.98	6.52%	6,988
May 20, 2026	41.98	41.98	38.70	39.41	39.41	-8.35%	7,464
May 19, 2026	39.01	43.00	38.72	43.00	43.00	-	25,880
May 18, 2026	38.76	38.76	38.75	43.00	43.00	-	200
May 15, 2026	41.00	45.00	37.73	43.00	43.00	3.59%	5,965
May 14, 2026	38.11	42.00	38.11	41.51	41.51	3.77%	1,328
May 13, 2026	38.05	38.05	38.05	40.00	40.00	-	7
May 12, 2026	40.00	40.00	40.00	40.00	40.00	-	50
May 11, 2026	42.00	42.00	38.25	40.00	40.00	0.05%	6,624
May 8, 2026	38.48	41.00	38.48	39.98	39.98	-	104
May 7, 2026	38.00	42.00	38.00	39.98	39.98	-2.44%	6,252
May 6, 2026	37.16	41.00	37.01	40.98	40.98	-	27,117
May 5, 2026	37.75	40.98	37.75	40.98	40.98	0.71%	6,242
May 4, 2026	40.99	41.00	40.45	40.69	40.69	-	72
Apr 30, 2026	34.10	41.00	34.10	40.69	40.69	8.86%	6,577
Apr 29, 2026	43.99	43.99	37.37	37.38	37.38	-9.14%	11,696
Apr 28, 2026	34.10	41.14	34.10	41.14	41.14	10.00%	10,149
Apr 27, 2026	36.50	37.98	36.50	37.40	37.40	-	11
Apr 24, 2026	35.00	40.00	35.00	37.40	37.40	-2.27%	1,528
Apr 23, 2026	37.00	37.05	37.00	38.27	38.27	-	21
Apr 22, 2026	36.25	40.50	36.25	38.27	38.27	-4.32%	12,019
Apr 21, 2026	36.40	40.00	36.40	40.00	40.00	-	49,862
Apr 20, 2026	39.59	41.57	39.59	40.00	40.00	1.04%	20,069
Apr 17, 2026	43.95	43.95	36.96	39.59	39.59	-1.69%	62,284
Apr 16, 2026	35.01	41.77	35.00	40.27	40.27	6.03%	18,072
Apr 15, 2026	38.95	38.95	34.35	37.98	37.98	-0.03%	7,595
Apr 14, 2026	39.00	39.00	34.01	37.99	37.99	5.50%	5,383
Apr 13, 2026	34.98	38.87	34.98	36.01	36.01	-7.36%	7,262
Apr 10, 2026	37.99	41.24	34.00	38.87	38.87	3.38%	35,992
Apr 9, 2026	37.88	37.99	33.70	37.60	37.60	2.15%	3,977