JLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	18.19	18.22	18.06	18.13	18.13	-0.11%	19,939
Jan 2, 2026	18.19	18.19	18.11	18.15	18.15	-0.22%	21,412
Dec 31, 2025	18.13	18.22	18.13	18.19	18.19	0.44%	39,403
Dec 30, 2025	18.11	18.11	18.06	18.11	18.11	-	47,684
Dec 29, 2025	18.22	18.22	18.03	18.11	18.11	-0.66%	32,827
Dec 26, 2025	18.26	18.27	18.16	18.23	18.23	-0.16%	13,031
Dec 24, 2025	18.28	18.30	18.25	18.26	18.26	-0.05%	14,045
Dec 23, 2025	18.35	18.37	18.26	18.27	18.27	-0.49%	11,239
Dec 22, 2025	18.28	18.46	18.28	18.36	18.36	0.49%	9,643
Dec 19, 2025	18.45	18.45	18.26	18.27	18.27	-1.03%	6,057
Dec 18, 2025	18.27	18.51	18.21	18.46	18.46	1.40%	25,741
Dec 17, 2025	18.21	18.28	18.15	18.21	18.21	-0.25%	18,094
Dec 16, 2025	18.33	18.38	18.16	18.25	18.25	-0.49%	36,964
Dec 15, 2025	18.40	18.67	18.25	18.34	18.34	-0.43%	20,133
Dec 12, 2025	18.43	18.43	18.28	18.42	18.27	0.44%	20,344
Dec 11, 2025	18.38	18.58	18.20	18.34	18.19	-0.16%	28,145
Dec 10, 2025	18.35	18.59	18.11	18.37	18.22	0.27%	23,552
Dec 9, 2025	18.52	18.57	18.30	18.32	18.17	-1.11%	44,982
Dec 8, 2025	18.54	18.56	18.51	18.53	18.37	-0.42%	8,306
Dec 5, 2025	18.52	18.65	18.52	18.60	18.45	0.13%	16,898
Dec 4, 2025	18.62	18.63	18.56	18.58	18.43	0.11%	17,465
Dec 3, 2025	18.55	18.67	18.55	18.56	18.41	0.05%	12,889
Dec 2, 2025	18.58	18.69	18.54	18.55	18.40	-0.32%	13,969
Dec 1, 2025	18.63	18.72	18.56	18.61	18.45	0.05%	16,980
Nov 28, 2025	18.61	18.74	18.56	18.60	18.45	-0.27%	13,539
Nov 26, 2025	18.65	18.75	18.60	18.65	18.49	-0.21%	13,589
Nov 25, 2025	18.72	18.72	18.61	18.69	18.53	0.32%	16,314
Nov 24, 2025	18.65	18.69	18.55	18.63	18.47	-0.37%	16,094
Nov 21, 2025	18.74	18.76	18.51	18.70	18.54	-0.16%	8,782
Nov 20, 2025	18.61	18.78	18.49	18.73	18.57	0.32%	10,276
Nov 19, 2025	18.69	18.70	18.61	18.67	18.51	-0.43%	9,928
Nov 18, 2025	18.80	18.80	18.65	18.75	18.59	-0.16%	17,021
Nov 17, 2025	18.81	18.91	18.64	18.78	18.62	0.05%	9,218
Nov 14, 2025	18.64	18.84	18.64	18.77	18.61	-0.32%	17,840
Nov 13, 2025	18.80	18.89	18.80	18.83	18.52	-0.32%	18,020
Nov 12, 2025	18.89	18.90	18.77	18.89	18.58	-0.05%	15,487
Nov 11, 2025	18.78	18.90	18.76	18.90	18.59	0.75%	12,677
Nov 10, 2025	18.80	18.82	18.50	18.76	18.45	-	28,187
Nov 7, 2025	18.63	18.78	18.62	18.76	18.45	0.32%	14,789
Nov 6, 2025	18.75	18.80	18.54	18.70	18.39	0.03%	16,215
Nov 5, 2025	18.70	18.79	18.70	18.70	18.39	-0.13%	2,731
Nov 4, 2025	18.75	18.81	18.42	18.72	18.41	-0.21%	10,936
Nov 3, 2025	18.76	18.92	18.73	18.76	18.45	-0.16%	14,627
Oct 31, 2025	18.78	18.79	18.66	18.79	18.48	0.64%	19,534
Oct 30, 2025	18.68	18.79	18.66	18.67	18.36	-0.11%	2,859
Oct 29, 2025	18.57	18.70	18.57	18.69	18.38	0.70%	18,913
Oct 28, 2025	18.61	18.65	18.50	18.56	18.26	-0.11%	8,704
Oct 27, 2025	18.69	18.74	18.33	18.58	18.27	-0.38%	26,518
Oct 24, 2025	18.73	18.77	18.49	18.65	18.34	-0.32%	24,602
Oct 23, 2025	18.62	18.79	18.62	18.71	18.40	0.11%	8,674