JEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	45.19	45.31	45.13	45.21	45.21	1.11%	13,785
Aug 12, 2025	44.36	44.74	44.36	44.72	44.72	1.51%	11,979
Aug 11, 2025	44.20	44.22	44.05	44.05	44.05	-0.31%	15,679
Aug 8, 2025	44.08	44.22	44.08	44.19	44.19	-0.02%	14,709
Aug 7, 2025	44.31	44.31	44.09	44.20	44.20	0.88%	42,480
Aug 6, 2025	43.66	43.84	43.60	43.82	43.82	0.49%	15,436
Aug 5, 2025	43.68	43.73	43.53	43.60	43.60	0.29%	16,806
Aug 4, 2025	43.46	43.52	43.38	43.47	43.47	1.09%	361,474
Aug 1, 2025	42.99	43.06	42.85	43.01	43.01	-0.68%	15,598
Jul 31, 2025	43.42	43.54	43.30	43.30	43.30	-0.51%	133,057
Jul 30, 2025	43.67	43.71	43.47	43.52	43.52	-0.64%	62,336
Jul 29, 2025	43.82	43.88	43.76	43.80	43.80	0.07%	30,143
Jul 28, 2025	43.91	43.91	43.69	43.77	43.77	-0.59%	12,333
Jul 25, 2025	43.88	44.07	43.88	44.03	44.03	-0.27%	28,249
Jul 24, 2025	44.22	44.26	44.14	44.15	44.15	-0.59%	17,974
Jul 23, 2025	44.12	44.41	44.12	44.41	44.41	1.23%	26,914
Jul 22, 2025	43.78	43.90	43.61	43.87	43.87	-0.18%	41,978
Jul 21, 2025	43.81	44.09	43.81	43.95	43.95	0.76%	25,715
Jul 18, 2025	43.90	43.90	43.62	43.62	43.62	-0.32%	33,560
Jul 17, 2025	43.42	43.81	43.42	43.76	43.76	0.51%	23,661
Jul 16, 2025	43.26	43.57	43.21	43.54	43.54	0.51%	14,019
Jul 15, 2025	43.44	43.45	43.32	43.32	43.32	0.56%	18,390
Jul 14, 2025	43.00	43.09	42.95	43.08	43.08	0.16%	10,747
Jul 11, 2025	43.06	43.13	43.00	43.01	43.01	-0.32%	11,848
Jul 10, 2025	43.14	43.24	43.02	43.15	43.15	0.19%	69,713
Jul 9, 2025	43.11	43.16	43.02	43.07	43.07	0.05%	18,664
Jul 8, 2025	43.06	43.15	43.02	43.05	43.05	0.63%	55,051
Jul 7, 2025	43.03	43.12	42.73	42.78	42.78	-1.84%	41,235
Jul 3, 2025	43.40	43.60	43.40	43.58	43.58	0.76%	18,983
Jul 2, 2025	42.88	43.30	42.88	43.25	43.25	0.32%	62,894
Jul 1, 2025	43.20	43.23	42.99	43.11	43.11	0.14%	18,054
Jun 30, 2025	42.94	43.09	42.91	43.05	43.05	-0.02%	540,827
Jun 27, 2025	43.07	43.13	42.93	43.06	43.06	-0.09%	12,661
Jun 26, 2025	43.01	43.20	43.01	43.10	43.10	0.54%	39,768
Jun 25, 2025	42.91	42.96	42.82	42.87	42.87	-0.01%	97,701
Jun 24, 2025	42.42	42.90	42.42	42.88	42.88	2.65%	20,026
Jun 23, 2025	41.39	41.77	41.27	41.77	41.77	0.56%	11,343
Jun 20, 2025	41.99	42.01	41.52	41.54	41.54	-0.63%	17,180
Jun 18, 2025	41.65	41.88	41.65	41.80	41.80	0.02%	11,729
Jun 17, 2025	42.09	42.09	41.65	41.79	41.79	-1.04%	11,147
Jun 16, 2025	42.10	42.34	42.09	42.23	42.23	1.22%	55,131
Jun 13, 2025	41.58	41.87	41.58	41.72	41.72	-1.44%	22,312
Jun 12, 2025	42.25	42.37	42.25	42.33	42.33	0.07%	19,583
Jun 11, 2025	42.35	42.44	42.22	42.30	42.30	0.40%	15,831
Jun 10, 2025	42.01	42.14	41.95	42.13	42.13	0.69%	16,624
Jun 9, 2025	41.67	41.95	41.67	41.84	41.84	0.75%	25,494
Jun 6, 2025	41.41	41.53	41.36	41.53	41.53	0.41%	18,687
Jun 5, 2025	41.52	41.59	41.34	41.36	41.36	0.32%	10,680
Jun 4, 2025	41.11	41.24	41.05	41.23	41.23	1.38%	16,708
Jun 3, 2025	40.54	40.73	40.51	40.67	40.67	0.22%	9,092