JLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.86	18.92	18.78	18.87	18.87	0.14%	16,039
Feb 20, 2025	18.87	18.91	18.77	18.84	18.84	-	9,086
Feb 19, 2025	18.81	18.88	18.76	18.84	18.84	0.43%	27,238
Feb 18, 2025	19.02	19.02	18.75	18.76	18.76	-1.37%	18,455
Feb 14, 2025	18.95	19.04	18.85	19.02	19.02	-0.16%	17,587
Feb 13, 2025	19.00	19.06	18.94	19.05	18.90	0.58%	13,648
Feb 12, 2025	18.88	18.97	18.83	18.94	18.79	0.26%	44,948
Feb 11, 2025	18.99	18.99	18.81	18.89	18.74	-0.42%	17,972
Feb 10, 2025	18.88	18.99	18.82	18.97	18.82	0.48%	14,190
Feb 7, 2025	18.95	18.97	18.85	18.88	18.73	-0.32%	10,362
Feb 6, 2025	18.87	19.05	18.87	18.94	18.79	0.11%	19,930
Feb 5, 2025	18.74	18.94	18.74	18.92	18.77	0.83%	16,038
Feb 4, 2025	18.67	18.79	18.58	18.77	18.62	0.56%	26,397
Feb 3, 2025	18.65	18.67	18.56	18.66	18.51	-0.05%	13,835
Jan 31, 2025	18.66	18.67	18.61	18.67	18.52	0.05%	19,052
Jan 30, 2025	18.55	18.66	18.54	18.66	18.51	0.41%	7,005
Jan 29, 2025	18.59	18.60	18.50	18.58	18.43	-0.09%	15,424
Jan 28, 2025	18.66	18.66	18.52	18.60	18.45	-0.11%	10,241
Jan 27, 2025	18.65	18.67	18.59	18.62	18.47	-0.11%	15,246
Jan 24, 2025	18.69	18.70	18.60	18.64	18.49	0.24%	15,141
Jan 23, 2025	18.59	18.60	18.52	18.60	18.45	-0.40%	17,041
Jan 22, 2025	18.61	18.68	18.50	18.67	18.52	0.22%	6,675
Jan 21, 2025	18.59	18.69	18.59	18.63	18.48	0.26%	10,242
Jan 17, 2025	18.64	18.64	18.54	18.58	18.43	-0.36%	30,511
Jan 16, 2025	18.79	18.79	18.46	18.65	18.50	0.47%	22,075
Jan 15, 2025	18.44	18.58	18.44	18.56	18.41	-0.11%	17,346
Jan 14, 2025	18.27	18.73	18.26	18.58	18.28	1.42%	36,832
Jan 13, 2025	18.24	18.32	18.16	18.32	18.02	0.44%	29,787
Jan 10, 2025	18.16	18.27	18.15	18.24	17.95	0.27%	18,721
Jan 8, 2025	18.16	18.24	18.12	18.19	17.90	0.20%	21,207
Jan 7, 2025	18.15	18.27	18.11	18.15	17.86	-0.09%	31,132
Jan 6, 2025	18.27	18.27	18.15	18.17	17.88	-0.33%	13,721
Jan 3, 2025	18.19	18.26	18.10	18.23	17.94	0.50%	12,663
Jan 2, 2025	18.05	18.17	18.05	18.14	17.85	0.78%	10,589
Dec 31, 2024	18.09	18.11	18.00	18.00	17.71	-0.22%	28,265
Dec 30, 2024	18.11	18.11	17.91	18.04	17.75	0.06%	13,274
Dec 27, 2024	18.07	18.10	18.01	18.03	17.74	-0.36%	15,531
Dec 26, 2024	18.07	18.12	18.00	18.10	17.80	0.53%	18,090
Dec 24, 2024	18.01	18.14	17.98	18.00	17.71	-0.33%	18,124
Dec 23, 2024	18.06	18.15	18.01	18.06	17.77	-0.51%	12,841
Dec 20, 2024	17.92	18.21	17.88	18.15	17.86	1.35%	15,296
Dec 19, 2024	18.23	18.43	17.91	17.91	17.62	-2.00%	18,522
Dec 18, 2024	18.37	18.42	18.17	18.28	17.98	-0.19%	6,648
Dec 17, 2024	18.74	18.74	18.29	18.31	18.01	-1.88%	53,469
Dec 16, 2024	18.74	18.74	18.55	18.66	18.36	-0.32%	7,889
Dec 13, 2024	18.75	18.79	18.40	18.72	18.42	-1.42%	22,417
Dec 12, 2024	18.79	19.15	18.56	18.99	18.53	0.96%	19,993
Dec 11, 2024	18.75	18.93	18.70	18.81	18.36	-	15,478
Dec 10, 2024	18.63	18.91	18.62	18.81	18.36	0.81%	11,343
Dec 9, 2024	18.63	18.77	18.63	18.66	18.21	0.20%	11,752
Dec 6, 2024	18.65	18.66	18.56	18.62	18.17	0.19%	9,554
Dec 5, 2024	18.62	18.62	18.55	18.59	18.14	0.19%	18,758
Dec 4, 2024	18.57	18.59	18.48	18.55	18.10	0.34%	23,052
Dec 3, 2024	18.39	18.49	18.37	18.49	18.04	0.42%	2,171
Dec 2, 2024	18.43	18.43	18.32	18.41	17.97	0.16%	8,708
Nov 29, 2024	18.28	18.43	18.26	18.38	17.94	0.71%	5,201
Nov 27, 2024	18.16	18.32	18.13	18.25	17.81	0.33%	11,979
Nov 26, 2024	18.25	18.39	18.05	18.19	17.75	-0.33%	7,728
Nov 25, 2024	18.30	18.37	18.20	18.25	17.81	0.16%	10,854
Nov 22, 2024	18.15	18.28	18.15	18.22	17.78	0.47%	7,043
Nov 21, 2024	18.16	18.21	18.11	18.14	17.70	0.25%	6,690
Nov 20, 2024	18.10	18.10	17.98	18.09	17.65	0.36%	6,912
Nov 19, 2024	18.04	18.05	17.92	18.03	17.59	-0.11%	18,244
Nov 18, 2024	18.00	18.09	17.97	18.05	17.61	0.53%	12,726
Nov 15, 2024	18.00	18.09	17.90	17.95	17.52	-0.72%	5,799
Nov 14, 2024	18.16	18.18	18.06	18.08	17.49	0.01%	13,442
Nov 13, 2024	18.08	18.19	18.05	18.08	17.49	0.05%	14,085
Nov 12, 2024	18.39	18.39	18.05	18.07	17.48	-1.04%	24,212
Nov 11, 2024	18.35	18.56	18.24	18.26	17.67	-0.88%	26,341
Nov 8, 2024	18.34	18.46	18.34	18.42	17.83	0.50%	6,551
Nov 7, 2024	18.14	18.46	18.14	18.33	17.74	1.05%	13,318
Nov 6, 2024	18.14	18.30	18.09	18.14	17.55	0.22%	11,929
Nov 5, 2024	18.14	18.30	18.08	18.10	17.51	-0.33%	20,135
Nov 4, 2024	18.24	18.30	18.13	18.16	17.57	-0.49%	11,538
Nov 1, 2024	18.23	18.30	18.17	18.25	17.66	0.11%	16,421
Oct 31, 2024	18.14	18.27	18.14	18.23	17.64	0.50%	11,070
Oct 30, 2024	18.05	18.19	18.05	18.14	17.55	0.33%	8,934
Oct 29, 2024	18.15	18.23	18.03	18.08	17.49	-0.50%	27,421
Oct 28, 2024	18.30	18.40	17.95	18.17	17.58	-0.71%	7,077
Oct 25, 2024	18.16	18.36	18.16	18.30	17.71	0.83%	16,099
Oct 24, 2024	18.23	18.24	17.97	18.15	17.56	0.06%	21,340
Oct 23, 2024	18.19	18.29	17.95	18.14	17.55	-0.38%	25,534
Oct 22, 2024	18.25	18.28	18.12	18.21	17.62	0.05%	18,819
Oct 21, 2024	18.39	18.40	18.07	18.20	17.61	-0.76%	24,645
Oct 18, 2024	18.51	18.51	18.31	18.34	17.75	-0.60%	13,064
Oct 17, 2024	18.53	18.59	18.41	18.45	17.85	-0.16%	22,671
Oct 16, 2024	18.73	18.78	18.36	18.48	17.88	-0.48%	18,071
Oct 15, 2024	18.54	18.78	18.51	18.57	17.97	-0.15%	26,050
Oct 14, 2024	18.69	18.75	18.60	18.60	17.85	-0.49%	27,663
Oct 11, 2024	18.72	18.90	18.61	18.69	17.94	-0.16%	12,355
Oct 10, 2024	18.69	18.89	18.61	18.72	17.97	0.16%	19,547
Oct 9, 2024	18.83	18.85	18.50	18.69	17.94	-0.59%	69,377
Oct 8, 2024	18.69	18.89	18.69	18.80	18.04	0.59%	17,575
Oct 7, 2024	18.59	18.74	18.59	18.69	17.94	0.65%	10,476
Oct 4, 2024	18.66	18.75	18.54	18.57	17.82	-0.32%	24,996
Oct 3, 2024	18.59	18.65	18.51	18.63	17.88	0.27%	20,385
Oct 2, 2024	18.60	18.60	18.44	18.58	17.83	0.32%	19,759
Oct 1, 2024	18.54	18.54	18.50	18.52	17.77	0.49%	17,738
Sep 30, 2024	18.33	18.48	18.29	18.43	17.69	0.55%	19,000
Sep 27, 2024	18.43	18.58	18.20	18.33	17.59	-0.54%	16,805