JPMorgan Chase & Co. (JPM)
NYSE: JPM · Real-Time Price · USD
286.94
-4.41 (-1.51%)
Aug 7, 2025, 4:00 PM - Market closed
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 292.94 | 293.46 | 286.41 | 286.94 | 286.94 | -1.51% | 8,057,109 |
| Aug 6, 2025 | 292.30 | 293.29 | 290.16 | 291.35 | 291.35 | -0.01% | 6,330,155 |
| Aug 5, 2025 | 294.69 | 295.79 | 287.24 | 291.37 | 291.37 | -0.98% | 7,182,333 |
| Aug 4, 2025 | 290.26 | 294.32 | 290.26 | 294.26 | 294.26 | 1.69% | 6,649,542 |
| Aug 1, 2025 | 290.40 | 291.80 | 284.24 | 289.37 | 289.37 | -2.32% | 12,007,111 |
| Jul 31, 2025 | 299.14 | 300.98 | 295.50 | 296.24 | 296.24 | -1.13% | 14,749,652 |
| Jul 30, 2025 | 297.42 | 300.61 | 297.38 | 299.63 | 299.63 | 0.87% | 8,061,742 |
| Jul 29, 2025 | 300.00 | 301.29 | 296.20 | 297.04 | 297.04 | -0.42% | 7,635,719 |
| Jul 28, 2025 | 297.66 | 299.43 | 296.82 | 298.28 | 298.28 | -0.11% | 5,840,417 |
| Jul 25, 2025 | 296.70 | 298.90 | 295.96 | 298.62 | 298.62 | 0.70% | 5,918,875 |
| Jul 24, 2025 | 297.42 | 299.59 | 296.20 | 296.55 | 296.55 | -0.07% | 7,001,242 |
| Jul 23, 2025 | 292.84 | 296.99 | 292.55 | 296.76 | 296.76 | 1.83% | 7,083,510 |
| Jul 22, 2025 | 291.50 | 293.63 | 289.18 | 291.43 | 291.43 | 0.16% | 6,717,461 |
| Jul 21, 2025 | 291.00 | 294.18 | 290.58 | 290.97 | 290.97 | -0.10% | 7,898,141 |
| Jul 18, 2025 | 289.52 | 292.50 | 288.23 | 291.27 | 291.27 | 0.47% | 12,217,018 |
| Jul 17, 2025 | 283.44 | 290.30 | 283.44 | 289.90 | 289.90 | 1.43% | 8,509,504 |
| Jul 16, 2025 | 288.40 | 290.73 | 283.01 | 285.82 | 285.82 | -0.25% | 9,979,768 |
| Jul 15, 2025 | 288.00 | 291.95 | 285.48 | 286.55 | 286.55 | -0.74% | 12,526,110 |
| Jul 14, 2025 | 287.07 | 289.30 | 285.26 | 288.70 | 288.70 | 0.64% | 9,079,941 |
| Jul 11, 2025 | 285.52 | 287.38 | 283.66 | 286.86 | 286.86 | -0.46% | 7,384,674 |
| Jul 10, 2025 | 283.00 | 288.31 | 283.00 | 288.19 | 288.19 | 1.78% | 8,413,847 |
| Jul 9, 2025 | 287.18 | 287.20 | 282.48 | 283.16 | 283.16 | 0.13% | 11,273,801 |
| Jul 8, 2025 | 289.28 | 289.70 | 280.31 | 282.78 | 282.78 | -3.15% | 15,440,856 |
| Jul 7, 2025 | 295.25 | 296.04 | 290.08 | 291.97 | 291.97 | -1.36% | 8,825,732 |
| Jul 3, 2025 | 292.15 | 296.40 | 291.21 | 296.00 | 296.00 | 1.37% | 6,541,646 |
| Jul 2, 2025 | 292.04 | 292.82 | 289.70 | 292.00 | 290.63 | 0.55% | 8,158,692 |
| Jul 1, 2025 | 290.89 | 291.13 | 286.59 | 290.41 | 289.04 | 0.17% | 9,338,260 |
| Jun 30, 2025 | 290.40 | 292.65 | 288.92 | 289.91 | 288.55 | 0.98% | 12,689,156 |
| Jun 27, 2025 | 285.81 | 288.70 | 285.04 | 287.11 | 285.76 | -0.57% | 17,868,633 |
| Jun 26, 2025 | 284.70 | 289.41 | 284.47 | 288.75 | 287.39 | 1.65% | 8,942,062 |
| Jun 25, 2025 | 281.50 | 284.28 | 280.91 | 284.06 | 282.72 | 1.00% | 6,826,901 |
| Jun 24, 2025 | 280.21 | 282.72 | 279.51 | 281.26 | 279.94 | 1.07% | 9,267,941 |
| Jun 23, 2025 | 275.06 | 278.55 | 272.11 | 278.27 | 276.96 | 1.19% | 8,094,559 |
| Jun 20, 2025 | 275.57 | 277.30 | 273.81 | 275.00 | 273.71 | 0.38% | 13,969,674 |
| Jun 18, 2025 | 270.00 | 277.72 | 269.72 | 273.96 | 272.67 | 1.65% | 9,586,440 |
| Jun 17, 2025 | 268.17 | 270.59 | 267.80 | 269.52 | 268.25 | -0.31% | 6,739,262 |
| Jun 16, 2025 | 267.00 | 271.73 | 266.85 | 270.36 | 269.09 | 2.04% | 8,566,019 |
| Jun 13, 2025 | 265.08 | 267.02 | 262.71 | 264.95 | 263.70 | -1.23% | 7,098,265 |
| Jun 12, 2025 | 266.86 | 268.29 | 265.14 | 268.24 | 266.98 | 0.03% | 6,618,026 |
| Jun 11, 2025 | 268.68 | 269.62 | 265.79 | 268.15 | 266.89 | -0.17% | 7,434,064 |
| Jun 10, 2025 | 265.88 | 268.90 | 265.85 | 268.60 | 267.34 | 0.70% | 7,538,135 |
| Jun 9, 2025 | 266.00 | 267.90 | 263.35 | 266.74 | 265.48 | 0.38% | 8,285,364 |
| Jun 6, 2025 | 264.33 | 266.65 | 264.26 | 265.73 | 264.48 | 1.44% | 7,738,134 |
| Jun 5, 2025 | 264.74 | 264.74 | 260.31 | 261.95 | 260.72 | -0.86% | 8,179,258 |
| Jun 4, 2025 | 265.92 | 267.12 | 264.18 | 264.22 | 262.98 | -0.77% | 5,915,710 |
| Jun 3, 2025 | 263.73 | 266.58 | 262.88 | 266.27 | 265.02 | 0.61% | 6,998,383 |
| Jun 2, 2025 | 263.02 | 265.03 | 261.90 | 264.66 | 263.41 | 0.25% | 6,011,165 |
| May 30, 2025 | 263.45 | 265.33 | 262.73 | 264.00 | 262.76 | -0.14% | 10,977,662 |
| May 29, 2025 | 264.80 | 265.41 | 262.53 | 264.37 | 263.13 | 0.33% | 5,081,992 |
| May 28, 2025 | 266.24 | 266.72 | 262.90 | 263.49 | 262.25 | -0.68% | 5,535,408 |