JS Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	36.79	37.71	33.53	36.81	36.81	7.38%	16,111
Apr 7, 2026	35.65	35.65	35.65	34.28	34.28	-	2,003
Apr 6, 2026	32.00	32.00	32.00	34.28	34.28	-	11
Apr 3, 2026	31.50	37.70	31.50	34.28	34.28	-	10,136
Apr 2, 2026	34.15	38.95	34.15	34.28	34.28	-5.69%	10,146
Apr 1, 2026	35.50	36.39	33.20	36.35	36.35	4.42%	7,313
Mar 31, 2026	35.03	35.03	34.81	34.81	34.81	0.03%	1,004
Mar 30, 2026	33.55	35.39	33.12	34.80	34.80	-5.43%	24,623
Mar 27, 2026	34.00	36.98	33.00	36.80	36.80	4.81%	17,050
Mar 26, 2026	37.25	37.25	35.11	35.11	35.11	-3.78%	25,100
Mar 25, 2026	35.50	37.88	35.50	36.49	36.49	4.26%	52,001
Mar 24, 2026	35.00	35.00	35.00	35.00	35.00	0.43%	1,005
Mar 19, 2026	34.01	39.38	34.00	34.85	34.85	-4.13%	6,356
Mar 18, 2026	36.50	39.00	33.55	36.35	36.35	0.78%	12,175
Mar 17, 2026	39.00	39.00	35.31	36.07	36.07	-	14
Mar 16, 2026	42.25	42.25	36.00	36.07	36.07	-7.28%	1,012
Mar 13, 2026	35.12	39.00	35.10	38.90	38.90	0.10%	18,954
Mar 12, 2026	35.99	40.40	34.10	38.86	38.86	5.03%	31,183
Mar 11, 2026	36.00	39.00	36.00	37.00	37.00	4.25%	23,780
Mar 10, 2026	35.00	35.49	35.00	35.49	35.49	9.91%	6,355
Mar 9, 2026	39.30	39.30	32.18	32.29	32.29	-9.68%	5,198
Mar 6, 2026	35.00	35.00	34.88	35.75	35.75	-	50
Mar 5, 2026	32.00	35.75	32.00	35.75	35.75	10.00%	2,038
Mar 4, 2026	31.55	33.02	31.55	32.50	32.50	-5.66%	64,050
Mar 3, 2026	31.32	34.45	28.50	34.45	34.45	9.99%	35,719
Mar 2, 2026	31.28	38.24	31.28	31.32	31.32	-9.90%	7,491
Feb 27, 2026	33.01	39.87	33.01	34.76	34.76	-4.77%	1,308
Feb 26, 2026	35.93	43.00	35.93	36.50	36.50	-8.57%	139,945
Feb 25, 2026	39.92	39.92	39.92	39.92	39.92	-9.99%	26,912
Feb 24, 2026	44.35	44.35	44.35	44.35	44.35	-10.00%	1,061
Feb 23, 2026	49.51	49.51	49.28	49.28	49.28	-10.01%	26,647
Feb 20, 2026	57.00	57.00	57.00	54.76	54.76	-	1,901
Feb 19, 2026	56.69	56.69	50.01	54.76	54.76	6.25%	34,101
Feb 18, 2026	44.01	52.85	44.01	51.54	51.54	6.18%	7,053
Feb 17, 2026	46.00	51.00	46.00	48.54	48.54	-	100
Feb 16, 2026	46.01	52.00	46.01	48.54	48.54	-1.12%	504
Feb 13, 2026	46.10	49.99	46.10	49.09	49.09	6.49%	9,808
Feb 12, 2026	43.22	49.00	43.22	46.10	46.10	1.12%	22,181
Feb 11, 2026	44.00	49.00	41.30	45.59	45.59	0.15%	53,589