JPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.61	19.88	19.36	19.72	19.72	0.56%	32,345
Dec 19, 2024	19.91	19.91	19.51	19.61	19.61	-1.33%	35,702
Dec 18, 2024	20.21	20.26	19.84	19.88	19.88	-1.27%	24,632
Dec 17, 2024	20.49	20.54	20.01	20.13	20.13	-2.00%	28,934
Dec 16, 2024	20.40	20.60	20.29	20.54	20.54	0.93%	13,879
Dec 13, 2024	20.46	20.85	20.28	20.35	20.35	-1.17%	12,889
Dec 12, 2024	20.71	20.86	20.52	20.59	20.42	-0.29%	20,170
Dec 11, 2024	20.80	21.08	20.55	20.65	20.48	-0.72%	36,544
Dec 10, 2024	21.00	21.09	20.57	20.80	20.63	-0.43%	39,834
Dec 9, 2024	20.72	20.95	20.72	20.89	20.72	0.92%	18,634
Dec 6, 2024	20.67	20.75	20.65	20.70	20.53	0.49%	13,845
Dec 5, 2024	20.66	20.78	20.60	20.60	20.43	-0.10%	12,299
Dec 4, 2024	20.59	20.79	20.55	20.62	20.45	0.15%	11,098
Dec 3, 2024	20.68	20.81	20.55	20.59	20.42	0.15%	8,687
Dec 2, 2024	20.83	20.83	20.45	20.56	20.39	-	35,176
Nov 29, 2024	20.35	20.67	20.35	20.56	20.39	1.48%	12,365
Nov 27, 2024	20.49	20.50	20.25	20.26	20.10	-0.78%	21,668
Nov 26, 2024	20.52	20.63	20.29	20.42	20.26	-0.44%	7,746
Nov 25, 2024	20.38	20.73	20.30	20.51	20.34	0.84%	30,204
Nov 22, 2024	20.14	20.45	20.14	20.34	20.18	0.69%	42,530
Nov 21, 2024	20.35	20.38	20.14	20.20	20.04	-0.44%	44,106
Nov 20, 2024	20.37	20.44	20.19	20.29	20.13	-0.39%	15,727
Nov 19, 2024	20.46	20.59	20.09	20.37	20.21	-0.44%	54,702
Nov 18, 2024	20.27	20.56	20.06	20.46	20.29	0.34%	40,092
Nov 15, 2024	20.38	20.46	19.87	20.39	20.23	-1.21%	22,789
Nov 14, 2024	20.74	20.97	20.50	20.64	20.31	-0.91%	48,176
Nov 13, 2024	20.92	21.06	20.64	20.83	20.50	-	17,228
Nov 12, 2024	21.09	21.09	20.70	20.83	20.50	-0.62%	34,508
Nov 11, 2024	21.29	21.32	20.96	20.96	20.62	-1.55%	31,100
Nov 8, 2024	21.07	21.33	21.07	21.29	20.95	1.09%	17,514
Nov 7, 2024	21.19	21.26	21.03	21.06	20.72	0.62%	19,329
Nov 6, 2024	21.18	21.21	20.93	20.93	20.59	-1.27%	27,303
Nov 5, 2024	21.19	21.32	21.18	21.20	20.86	0.09%	22,645
Nov 4, 2024	21.08	21.23	21.08	21.18	20.84	0.86%	13,367
Nov 1, 2024	21.07	21.24	20.95	21.00	20.66	0.43%	27,524
Oct 31, 2024	21.09	21.14	20.88	20.91	20.57	-0.43%	37,415
Oct 30, 2024	20.84	21.04	20.83	21.00	20.66	0.82%	22,926
Oct 29, 2024	20.88	20.97	20.80	20.83	20.50	-0.33%	44,977
Oct 28, 2024	21.19	21.23	20.87	20.90	20.56	-1.14%	34,123
Oct 25, 2024	21.27	21.37	21.12	21.14	20.80	-0.28%	27,339
Oct 24, 2024	21.24	21.31	21.09	21.20	20.86	0.14%	25,504
Oct 23, 2024	21.37	21.41	21.13	21.17	20.83	-1.03%	52,619
Oct 22, 2024	21.19	21.41	21.18	21.39	21.05	0.99%	71,323
Oct 21, 2024	21.15	21.20	20.96	21.18	20.84	0.38%	66,325
Oct 18, 2024	20.90	21.10	20.90	21.10	20.76	1.01%	29,805
Oct 17, 2024	20.97	21.00	20.85	20.89	20.55	-0.38%	54,978
Oct 16, 2024	20.95	21.03	20.88	20.97	20.63	0.10%	41,958
Oct 15, 2024	21.04	21.10	20.69	20.95	20.61	-0.38%	77,487
Oct 14, 2024	20.95	21.06	20.90	21.03	20.53	0.29%	34,108
Oct 11, 2024	21.09	21.18	20.96	20.97	20.47	-0.62%	43,271
Oct 10, 2024	21.22	21.27	21.03	21.10	20.60	-0.42%	26,896
Oct 9, 2024	21.19	21.33	21.14	21.19	20.69	-0.09%	23,110
Oct 8, 2024	21.23	21.38	21.20	21.21	20.70	0.14%	44,557
Oct 7, 2024	21.33	21.40	21.14	21.18	20.68	-0.80%	34,056
Oct 4, 2024	21.35	21.42	21.30	21.35	20.84	-0.18%	32,010
Oct 3, 2024	21.41	21.42	21.24	21.39	20.88	-0.10%	34,128
Oct 2, 2024	21.14	21.41	21.11	21.41	20.90	1.28%	49,652
Oct 1, 2024	20.92	21.14	20.80	21.14	20.64	1.54%	59,529
Sep 30, 2024	20.57	20.83	20.51	20.82	20.32	1.46%	47,135
Sep 27, 2024	20.40	20.56	20.40	20.52	20.03	0.74%	60,907
Sep 26, 2024	20.46	20.46	20.31	20.37	19.88	-	67,955
Sep 25, 2024	20.48	20.48	20.35	20.37	19.88	-0.10%	37,917
Sep 24, 2024	20.35	20.39	20.29	20.39	19.90	0.44%	44,333
Sep 23, 2024	20.20	20.33	20.13	20.30	19.82	0.64%	29,772
Sep 20, 2024	20.09	20.19	19.99	20.17	19.69	0.65%	36,794
Sep 19, 2024	19.86	20.06	19.80	20.04	19.56	1.11%	58,865
Sep 18, 2024	19.74	19.85	19.69	19.82	19.35	0.41%	46,949
Sep 17, 2024	19.83	19.85	19.71	19.74	19.27	-0.05%	39,753
Sep 16, 2024	19.74	19.77	19.66	19.75	19.28	0.56%	50,048
Sep 13, 2024	19.62	19.70	19.55	19.64	19.17	-0.30%	22,002
Sep 12, 2024	19.59	19.73	19.59	19.70	19.07	0.46%	27,293
Sep 11, 2024	19.73	19.76	19.51	19.61	18.98	-0.51%	60,194
Sep 10, 2024	19.70	19.80	19.66	19.71	19.08	0.04%	22,059
Sep 9, 2024	19.64	19.76	19.60	19.70	19.07	0.26%	48,941
Sep 6, 2024	19.70	19.78	19.58	19.65	19.02	-0.41%	73,427
Sep 5, 2024	19.77	19.83	19.69	19.73	19.10	-0.15%	42,310
Sep 4, 2024	19.73	19.84	19.70	19.76	19.13	0.15%	52,536
Sep 3, 2024	19.77	19.81	19.65	19.73	19.10	-0.10%	51,216
Aug 30, 2024	19.67	19.80	19.67	19.75	19.12	0.15%	43,764
Aug 29, 2024	19.56	19.77	19.55	19.72	19.09	0.61%	66,611
Aug 28, 2024	19.42	19.64	19.42	19.60	18.97	0.72%	53,212
Aug 27, 2024	19.41	19.48	19.37	19.46	18.84	-0.15%	26,550
Aug 26, 2024	19.41	19.54	19.34	19.49	18.87	0.31%	32,585
Aug 23, 2024	19.42	19.55	19.39	19.43	18.81	0.21%	84,209
Aug 22, 2024	19.40	19.42	19.28	19.39	18.77	0.10%	39,047
Aug 21, 2024	19.40	19.40	19.23	19.37	18.75	0.36%	98,660
Aug 20, 2024	19.33	19.42	19.20	19.30	18.68	-0.52%	78,554
Aug 19, 2024	19.53	19.58	19.38	19.40	18.68	-0.31%	82,262
Aug 16, 2024	19.29	19.47	19.29	19.46	18.74	0.62%	33,370
Aug 15, 2024	19.56	19.57	19.29	19.34	18.63	-2.84%	79,878
Aug 14, 2024	19.92	19.93	19.88	19.91	19.17	-0.08%	28,794
Aug 13, 2024	19.88	19.92	19.85	19.92	19.19	0.30%	106,332
Aug 12, 2024	19.82	19.88	19.82	19.86	19.13	0.15%	169,687
Aug 9, 2024	19.77	19.85	19.77	19.83	19.10	-	137,030
Aug 8, 2024	19.83	19.87	19.80	19.83	19.10	0.10%	99,940
Aug 7, 2024	19.79	19.87	19.79	19.81	19.08	0.15%	101,407
Aug 6, 2024	19.52	19.79	19.46	19.78	19.05	1.70%	138,904
Aug 5, 2024	19.50	19.80	19.35	19.45	18.73	-2.06%	456,356
Aug 2, 2024	19.83	19.87	19.80	19.86	19.13	0.05%	71,654
Aug 1, 2024	19.90	19.90	19.80	19.85	19.12	-0.10%	83,361