JIII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	49.92	49.92	49.84	49.89	49.89	0.13%	4,729
May 9, 2025	49.91	49.91	49.83	49.83	49.83	0.02%	554
May 8, 2025	49.89	49.91	49.82	49.82	49.82	-0.39%	3,131
May 7, 2025	49.89	50.01	49.89	50.01	50.01	0.39%	4,516
May 6, 2025	49.78	49.82	49.78	49.82	49.82	0.06%	5,675
May 5, 2025	49.76	49.87	49.76	49.78	49.78	-0.04%	3,207
May 2, 2025	49.75	49.81	49.68	49.80	49.80	-0.05%	1,226
May 1, 2025	49.88	49.89	49.78	49.82	49.82	-0.72%	12,850
Apr 30, 2025	50.10	50.19	50.10	50.19	50.01	0.01%	2,133
Apr 29, 2025	50.05	50.18	50.01	50.18	50.00	0.44%	27,170
Apr 28, 2025	49.96	49.97	49.93	49.96	49.78	-0.13%	15,256
Apr 25, 2025	49.87	50.11	49.87	50.03	49.85	0.51%	8,541
Apr 24, 2025	49.73	49.80	49.73	49.77	49.59	0.50%	13,432
Apr 23, 2025	49.68	49.68	49.52	49.52	49.35	0.11%	2,035
Apr 22, 2025	49.43	49.71	49.43	49.47	49.29	-0.10%	7,639
Apr 21, 2025	49.37	49.56	49.28	49.52	49.34	0.15%	87,314
Apr 17, 2025	49.48	49.48	49.45	49.45	49.27	0.11%	1,050,817
Apr 16, 2025	49.41	49.41	49.38	49.39	49.22	-	636
Apr 15, 2025	49.43	49.45	49.39	49.39	49.22	0.50%	1,642
Apr 14, 2025	49.09	49.16	49.09	49.15	48.97	0.83%	483
Apr 11, 2025	48.89	48.90	48.71	48.74	48.57	-0.78%	1,791
Apr 10, 2025	49.75	49.75	49.09	49.13	48.95	-0.68%	7,585
Apr 9, 2025	48.76	49.70	48.71	49.46	49.28	0.67%	11,313
Apr 8, 2025	49.40	49.45	49.13	49.13	48.95	-0.23%	3,866
Apr 7, 2025	49.56	49.57	48.61	49.24	49.07	-1.35%	16,346
Apr 4, 2025	50.27	50.27	49.85	49.92	49.74	-0.72%	35,299
Apr 3, 2025	50.29	50.29	50.25	50.28	50.10	0.14%	10,452
Apr 2, 2025	50.23	50.29	50.18	50.21	50.03	-0.01%	2,449
Apr 1, 2025	50.21	50.24	50.19	50.21	50.03	-0.51%	27,384
Mar 31, 2025	50.43	50.51	50.43	50.47	50.02	-0.05%	3,233
Mar 28, 2025	50.46	50.52	50.44	50.49	50.04	0.30%	3,763
Mar 27, 2025	50.35	50.35	50.34	50.34	49.89	-0.03%	771
Mar 26, 2025	50.39	50.39	50.35	50.36	49.91	-0.28%	5,316
Mar 25, 2025	50.52	50.59	50.49	50.50	50.05	0.14%	2,603
Mar 24, 2025	50.46	50.47	50.43	50.43	49.98	-0.15%	2,110
Mar 21, 2025	50.51	50.52	50.51	50.51	50.06	-0.05%	2,291
Mar 20, 2025	50.55	50.55	50.49	50.53	50.08	0.05%	1,251
Mar 19, 2025	50.51	50.51	50.51	50.51	50.06	0.27%	499
Mar 18, 2025	50.27	50.39	50.27	50.37	49.92	-0.13%	6,663
Mar 17, 2025	50.40	50.50	50.40	50.44	49.99	0.23%	6,227
Mar 14, 2025	50.31	50.39	50.31	50.32	49.87	-0.03%	3,910
Mar 13, 2025	50.34	50.36	50.34	50.34	49.89	-0.09%	3,306
Mar 12, 2025	50.39	50.46	50.36	50.38	49.93	-0.09%	7,634
Mar 11, 2025	50.49	50.49	50.43	50.43	49.98	-0.45%	2,097
Mar 10, 2025	50.62	50.66	50.61	50.66	50.21	0.23%	13,044
Mar 7, 2025	50.61	50.66	50.54	50.54	50.09	-	11,600
Mar 6, 2025	50.84	50.84	50.41	50.54	50.09	-0.08%	10,443
Mar 5, 2025	50.83	50.83	50.55	50.58	50.13	-0.24%	18,347
Mar 4, 2025	50.72	50.78	50.67	50.70	50.25	-0.20%	14,211
Mar 3, 2025	50.65	50.85	50.65	50.80	50.35	-0.41%	71,275