JPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	57.76	57.76	57.66	57.72	-	-0.92%	1,541
Aug 13, 2025	58.21	58.50	58.13	58.26	58.26	0.40%	11,580
Aug 12, 2025	57.75	58.09	57.75	58.03	58.03	1.21%	10,155
Aug 11, 2025	57.46	57.52	57.31	57.33	57.33	-0.42%	15,914
Aug 8, 2025	57.73	57.73	57.34	57.57	57.57	-0.10%	12,794
Aug 7, 2025	57.69	57.69	57.46	57.63	57.63	0.66%	8,813
Aug 6, 2025	57.19	57.27	57.13	57.25	57.25	0.60%	6,769
Aug 5, 2025	56.91	57.08	56.85	56.91	56.91	0.37%	18,236
Aug 4, 2025	56.60	56.78	56.60	56.70	56.70	0.58%	10,772
Aug 1, 2025	56.47	56.48	56.24	56.37	56.37	0.22%	34,966
Jul 31, 2025	56.50	56.73	55.48	56.25	56.25	-0.41%	55,672
Jul 30, 2025	56.53	56.63	56.48	56.48	56.48	-0.28%	5,082
Jul 29, 2025	56.40	56.66	56.40	56.64	56.64	0.17%	11,300
Jul 28, 2025	56.78	56.78	56.47	56.54	56.54	-0.92%	8,007
Jul 25, 2025	57.05	57.07	56.93	57.06	57.06	-0.46%	4,220
Jul 24, 2025	57.40	57.49	57.20	57.33	57.33	-0.47%	7,006
Jul 23, 2025	57.33	57.65	57.31	57.60	57.60	0.79%	16,999
Jul 22, 2025	57.22	57.22	57.08	57.15	57.15	0.24%	7,970
Jul 21, 2025	57.06	57.21	56.95	57.01	57.01	0.65%	7,866
Jul 18, 2025	56.93	56.96	56.62	56.64	56.64	-0.16%	13,095
Jul 17, 2025	56.41	56.83	56.41	56.73	56.73	0.31%	14,660
Jul 16, 2025	56.20	56.66	56.10	56.56	56.56	0.40%	18,151
Jul 15, 2025	56.45	56.48	56.19	56.33	56.33	-0.21%	11,973
Jul 14, 2025	56.36	56.46	56.32	56.45	56.45	-0.13%	13,680
Jul 11, 2025	56.51	56.56	56.40	56.52	56.52	-0.07%	5,000
Jul 10, 2025	56.53	56.61	56.42	56.56	56.56	0.13%	10,207
Jul 9, 2025	56.62	56.62	56.43	56.49	56.49	-0.16%	8,980
Jul 8, 2025	56.78	56.78	56.32	56.58	56.58	-0.08%	71,950
Jul 7, 2025	56.88	57.01	56.61	56.63	56.63	-0.98%	12,023
Jul 3, 2025	57.11	57.25	57.04	57.19	57.19	0.53%	8,086
Jul 2, 2025	56.55	56.89	56.54	56.89	56.89	0.58%	9,412
Jul 1, 2025	56.53	56.59	56.44	56.56	56.56	0.26%	20,745
Jun 30, 2025	55.94	56.43	55.94	56.41	56.41	0.88%	18,830
Jun 27, 2025	55.90	55.99	55.77	55.92	55.92	-0.12%	47,159
Jun 26, 2025	56.00	56.06	55.86	55.99	55.99	0.77%	18,901
Jun 25, 2025	55.39	55.71	55.31	55.56	55.56	0.29%	72,361
Jun 24, 2025	55.19	55.45	55.14	55.40	55.40	0.02%	15,850
Jun 23, 2025	54.96	55.39	54.96	55.39	54.54	0.57%	7,367
Jun 20, 2025	55.46	55.46	55.04	55.07	54.23	-0.77%	11,599
Jun 18, 2025	55.64	55.70	55.50	55.50	54.65	-0.41%	17,628
Jun 17, 2025	56.11	56.13	55.66	55.73	54.87	-1.21%	20,802
Jun 16, 2025	56.53	56.69	56.37	56.41	55.54	0.78%	17,740
Jun 13, 2025	54.39	56.16	54.39	55.97	55.11	-1.21%	21,324
Jun 12, 2025	56.59	56.69	56.58	56.66	55.79	-0.07%	15,430
Jun 11, 2025	56.77	56.93	56.65	56.70	55.83	0.17%	8,431
Jun 10, 2025	56.56	56.69	56.49	56.61	55.74	0.47%	14,150
Jun 9, 2025	56.22	56.43	55.94	56.34	55.48	0.42%	10,516
Jun 6, 2025	56.01	56.14	55.97	56.10	55.24	0.20%	12,646
Jun 5, 2025	56.13	56.13	55.85	55.99	55.13	0.34%	12,055
Jun 4, 2025	55.84	55.91	55.73	55.80	54.94	0.31%	9,529