JLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	18.74	18.82	18.70	18.77	18.77	0.16%	11,702
Mar 27, 2025	18.75	18.87	18.72	18.74	18.74	-0.21%	6,457
Mar 26, 2025	18.80	18.83	18.75	18.78	18.78	-0.11%	8,382
Mar 25, 2025	18.85	18.87	18.78	18.80	18.80	0.16%	10,467
Mar 24, 2025	18.76	18.86	18.67	18.77	18.77	0.13%	5,407
Mar 21, 2025	18.75	18.77	18.62	18.75	18.75	0.35%	23,784
Mar 20, 2025	18.63	18.70	18.63	18.68	18.68	0.43%	7,900
Mar 19, 2025	18.68	18.69	18.60	18.60	18.60	-0.53%	9,778
Mar 18, 2025	18.75	18.85	18.65	18.70	18.70	-0.53%	12,643
Mar 17, 2025	18.83	18.89	18.80	18.80	18.80	-0.21%	10,637
Mar 14, 2025	19.10	19.10	18.65	18.84	18.84	-0.86%	7,285
Mar 13, 2025	19.02	19.05	18.93	19.00	18.85	-0.24%	10,413
Mar 12, 2025	19.03	19.10	18.98	19.05	18.90	0.11%	11,291
Mar 11, 2025	19.17	19.17	19.00	19.03	18.88	-0.21%	11,966
Mar 10, 2025	18.96	19.25	18.87	19.07	18.92	0.58%	22,657
Mar 7, 2025	19.09	19.09	18.91	18.96	18.81	0.05%	19,101
Mar 6, 2025	19.01	19.01	18.85	18.95	18.80	-0.26%	12,879
Mar 5, 2025	19.14	19.14	18.97	19.00	18.85	0.05%	22,396
Mar 4, 2025	18.94	19.06	18.87	18.99	18.84	-0.05%	30,880
Mar 3, 2025	19.06	19.07	18.92	19.00	18.85	-0.26%	22,088
Feb 28, 2025	18.82	19.05	18.82	19.05	18.90	1.36%	11,436
Feb 27, 2025	18.87	18.94	18.77	18.80	18.64	-0.77%	10,758
Feb 26, 2025	18.93	18.94	18.85	18.94	18.79	-	8,036
Feb 25, 2025	18.95	19.01	18.85	18.94	18.79	0.05%	11,267
Feb 24, 2025	18.93	18.99	18.90	18.93	18.78	0.33%	11,125
Feb 21, 2025	18.86	18.92	18.78	18.87	18.72	0.14%	16,039
Feb 20, 2025	18.87	18.91	18.77	18.84	18.69	-	9,086
Feb 19, 2025	18.81	18.88	18.76	18.84	18.69	0.43%	27,238
Feb 18, 2025	19.02	19.02	18.75	18.76	18.61	-1.37%	18,455
Feb 14, 2025	18.95	19.04	18.85	19.02	18.87	-0.16%	17,587
Feb 13, 2025	19.00	19.06	18.94	19.05	18.75	0.58%	13,648
Feb 12, 2025	18.88	18.97	18.83	18.94	18.64	0.26%	44,948
Feb 11, 2025	18.99	18.99	18.81	18.89	18.59	-0.42%	17,972
Feb 10, 2025	18.88	18.99	18.82	18.97	18.67	0.48%	14,190
Feb 7, 2025	18.95	18.97	18.85	18.88	18.58	-0.32%	10,362
Feb 6, 2025	18.87	19.05	18.87	18.94	18.64	0.11%	19,930
Feb 5, 2025	18.74	18.94	18.74	18.92	18.62	0.83%	16,038
Feb 4, 2025	18.67	18.79	18.58	18.77	18.46	0.56%	26,397
Feb 3, 2025	18.65	18.67	18.56	18.66	18.36	-0.05%	13,835
Jan 31, 2025	18.66	18.67	18.61	18.67	18.37	0.05%	19,052
Jan 30, 2025	18.55	18.66	18.54	18.66	18.36	0.41%	7,005
Jan 29, 2025	18.59	18.60	18.50	18.58	18.29	-0.09%	15,424
Jan 28, 2025	18.66	18.66	18.52	18.60	18.30	-0.11%	10,241
Jan 27, 2025	18.65	18.67	18.59	18.62	18.32	-0.11%	15,246
Jan 24, 2025	18.69	18.70	18.60	18.64	18.34	0.24%	15,141
Jan 23, 2025	18.59	18.60	18.52	18.60	18.30	-0.40%	17,041
Jan 22, 2025	18.61	18.68	18.50	18.67	18.37	0.22%	6,675
Jan 21, 2025	18.59	18.69	18.59	18.63	18.33	0.26%	10,242
Jan 17, 2025	18.64	18.64	18.54	18.58	18.28	-0.36%	30,511
Jan 16, 2025	18.79	18.79	18.46	18.65	18.35	0.47%	22,075