JLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	17.92	18.21	17.88	18.15	18.15	1.35%	15,296
Dec 19, 2024	18.23	18.43	17.91	17.91	17.91	-2.00%	18,522
Dec 18, 2024	18.37	18.42	18.17	18.28	18.28	-0.19%	6,648
Dec 17, 2024	18.74	18.74	18.29	18.31	18.31	-1.88%	53,469
Dec 16, 2024	18.74	18.74	18.55	18.66	18.66	-0.32%	7,889
Dec 13, 2024	18.75	18.79	18.40	18.72	18.72	-1.42%	22,417
Dec 12, 2024	18.79	19.15	18.56	18.99	18.84	0.96%	19,993
Dec 11, 2024	18.75	18.93	18.70	18.81	18.66	-	15,478
Dec 10, 2024	18.63	18.91	18.62	18.81	18.66	0.81%	11,343
Dec 9, 2024	18.63	18.77	18.63	18.66	18.51	0.20%	11,752
Dec 6, 2024	18.65	18.66	18.56	18.62	18.47	0.19%	9,554
Dec 5, 2024	18.62	18.62	18.55	18.59	18.43	0.19%	18,758
Dec 4, 2024	18.57	18.59	18.48	18.55	18.40	0.34%	23,052
Dec 3, 2024	18.39	18.49	18.37	18.49	18.34	0.42%	2,171
Dec 2, 2024	18.43	18.43	18.32	18.41	18.26	0.16%	8,708
Nov 29, 2024	18.28	18.43	18.26	18.38	18.23	0.71%	5,201
Nov 27, 2024	18.16	18.32	18.13	18.25	18.10	0.33%	11,979
Nov 26, 2024	18.25	18.39	18.05	18.19	18.04	-0.33%	7,728
Nov 25, 2024	18.30	18.37	18.20	18.25	18.10	0.16%	10,854
Nov 22, 2024	18.15	18.28	18.15	18.22	18.07	0.47%	7,043
Nov 21, 2024	18.16	18.21	18.11	18.14	17.99	0.25%	6,690
Nov 20, 2024	18.10	18.10	17.98	18.09	17.94	0.36%	6,912
Nov 19, 2024	18.04	18.05	17.92	18.03	17.88	-0.11%	18,244
Nov 18, 2024	18.00	18.09	17.97	18.05	17.90	0.53%	12,726
Nov 15, 2024	18.00	18.09	17.90	17.95	17.80	-0.72%	5,799
Nov 14, 2024	18.16	18.18	18.06	18.08	17.78	0.01%	13,442
Nov 13, 2024	18.08	18.19	18.05	18.08	17.78	0.05%	14,085
Nov 12, 2024	18.39	18.39	18.05	18.07	17.77	-1.04%	24,212
Nov 11, 2024	18.35	18.56	18.24	18.26	17.96	-0.88%	26,341
Nov 8, 2024	18.34	18.46	18.34	18.42	18.12	0.50%	6,551
Nov 7, 2024	18.14	18.46	18.14	18.33	18.03	1.05%	13,318
Nov 6, 2024	18.14	18.30	18.09	18.14	17.84	0.22%	11,929
Nov 5, 2024	18.14	18.30	18.08	18.10	17.80	-0.33%	20,135
Nov 4, 2024	18.24	18.30	18.13	18.16	17.86	-0.49%	11,538
Nov 1, 2024	18.23	18.30	18.17	18.25	17.95	0.11%	16,421
Oct 31, 2024	18.14	18.27	18.14	18.23	17.93	0.50%	11,070
Oct 30, 2024	18.05	18.19	18.05	18.14	17.84	0.33%	8,934
Oct 29, 2024	18.15	18.23	18.03	18.08	17.78	-0.50%	27,421
Oct 28, 2024	18.30	18.40	17.95	18.17	17.87	-0.71%	7,077
Oct 25, 2024	18.16	18.36	18.16	18.30	18.00	0.83%	16,099
Oct 24, 2024	18.23	18.24	17.97	18.15	17.85	0.06%	21,340
Oct 23, 2024	18.19	18.29	17.95	18.14	17.84	-0.38%	25,534
Oct 22, 2024	18.25	18.28	18.12	18.21	17.91	0.05%	18,819
Oct 21, 2024	18.39	18.40	18.07	18.20	17.90	-0.76%	24,645
Oct 18, 2024	18.51	18.51	18.31	18.34	18.04	-0.60%	13,064
Oct 17, 2024	18.53	18.59	18.41	18.45	18.15	-0.16%	22,671
Oct 16, 2024	18.73	18.78	18.36	18.48	18.17	-0.48%	18,071
Oct 15, 2024	18.54	18.78	18.51	18.57	18.26	-0.15%	26,050
Oct 14, 2024	18.69	18.75	18.60	18.60	18.14	-0.49%	27,663
Oct 11, 2024	18.72	18.90	18.61	18.69	18.23	-0.16%	12,355
Oct 10, 2024	18.69	18.89	18.61	18.72	18.26	0.16%	19,547
Oct 9, 2024	18.83	18.85	18.50	18.69	18.23	-0.59%	69,377
Oct 8, 2024	18.69	18.89	18.69	18.80	18.34	0.59%	17,575
Oct 7, 2024	18.59	18.74	18.59	18.69	18.23	0.65%	10,476
Oct 4, 2024	18.66	18.75	18.54	18.57	18.11	-0.32%	24,996
Oct 3, 2024	18.59	18.65	18.51	18.63	18.17	0.27%	20,385
Oct 2, 2024	18.60	18.60	18.44	18.58	18.12	0.32%	19,759
Oct 1, 2024	18.54	18.54	18.50	18.52	18.06	0.49%	17,738
Sep 30, 2024	18.33	18.48	18.29	18.43	17.98	0.55%	19,000
Sep 27, 2024	18.43	18.58	18.20	18.33	17.88	-0.54%	16,805
Sep 26, 2024	18.58	18.58	18.40	18.43	17.98	-0.11%	9,878
Sep 25, 2024	18.28	18.64	18.25	18.45	18.00	1.21%	47,133
Sep 24, 2024	18.22	18.23	18.17	18.23	17.78	0.33%	18,396
Sep 23, 2024	18.11	18.22	18.11	18.17	17.72	0.33%	18,719
Sep 20, 2024	18.12	18.29	18.00	18.11	17.66	-0.06%	24,430
Sep 19, 2024	18.25	18.34	18.11	18.12	17.67	-	33,305
Sep 18, 2024	18.24	18.47	18.04	18.12	17.67	-0.17%	24,545
Sep 17, 2024	18.15	18.15	18.05	18.15	17.70	0.44%	19,065
Sep 16, 2024	18.15	18.15	18.04	18.07	17.63	-0.06%	13,008
Sep 13, 2024	18.05	18.08	18.01	18.08	17.64	-0.06%	19,117
Sep 12, 2024	18.09	18.13	18.06	18.09	17.50	-	18,278
Sep 11, 2024	18.10	18.15	18.03	18.09	17.50	0.11%	37,220
Sep 10, 2024	18.10	18.23	18.03	18.07	17.48	0.11%	22,253
Sep 9, 2024	18.10	18.14	18.03	18.05	17.46	-	34,851
Sep 6, 2024	18.25	18.27	17.95	18.05	17.46	-0.88%	39,738
Sep 5, 2024	18.25	18.28	18.16	18.21	17.61	0.05%	20,423
Sep 4, 2024	18.23	18.27	18.15	18.20	17.60	0.11%	18,935
Sep 3, 2024	18.28	18.28	18.08	18.18	17.58	-0.44%	32,376
Aug 30, 2024	18.28	18.28	18.21	18.26	17.66	0.11%	19,342
Aug 29, 2024	18.27	18.36	18.21	18.24	17.64	-0.27%	16,292
Aug 28, 2024	18.31	18.40	18.25	18.29	17.69	-0.11%	15,685
Aug 27, 2024	18.28	18.48	18.25	18.31	17.71	-	25,926
Aug 26, 2024	18.32	18.39	18.10	18.31	17.71	0.22%	17,581
Aug 23, 2024	18.12	18.34	18.10	18.27	17.67	0.94%	37,522
Aug 22, 2024	18.16	18.27	18.02	18.10	17.51	0.06%	38,931
Aug 21, 2024	18.02	18.15	17.95	18.09	17.50	0.67%	47,565
Aug 20, 2024	17.94	18.01	17.87	17.97	17.38	0.39%	18,990
Aug 19, 2024	17.93	17.99	17.75	17.90	17.31	0.06%	26,313
Aug 16, 2024	17.95	18.10	17.84	17.89	17.30	-0.06%	27,307
Aug 15, 2024	18.01	18.18	17.84	17.90	17.31	-1.05%	65,534
Aug 14, 2024	17.99	18.15	17.99	18.09	17.35	0.39%	18,168
Aug 13, 2024	18.00	18.16	17.96	18.02	17.28	0.11%	12,718
Aug 12, 2024	17.99	18.13	17.97	18.00	17.26	0.28%	19,273
Aug 9, 2024	17.98	18.16	17.85	17.95	17.21	-0.22%	55,893
Aug 8, 2024	18.09	18.15	17.93	17.99	17.25	-0.55%	15,946
Aug 7, 2024	18.29	18.29	18.05	18.09	17.35	0.33%	17,802
Aug 6, 2024	18.08	18.20	17.97	18.03	17.29	-0.55%	25,309
Aug 5, 2024	18.09	18.20	18.02	18.13	17.39	-0.28%	35,794
Aug 2, 2024	18.28	18.34	17.88	18.18	17.43	-0.16%	63,120
Aug 1, 2024	18.23	18.33	18.11	18.21	17.46	-	30,748