JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	46.31	46.31	46.29	46.31	-	-0.03%	632,643
Aug 14, 2025	46.32	46.34	46.30	46.32	46.32	-0.04%	732,735
Aug 13, 2025	46.30	46.34	46.29	46.34	46.34	0.22%	684,295
Aug 12, 2025	46.24	46.26	46.23	46.24	46.24	0.05%	788,092
Aug 11, 2025	46.23	46.24	46.21	46.22	46.22	-	993,487
Aug 8, 2025	46.21	46.22	46.20	46.22	46.22	-0.01%	508,229
Aug 7, 2025	46.24	46.26	46.20	46.22	46.22	0.02%	588,401
Aug 6, 2025	46.23	46.23	46.18	46.21	46.21	-	924,171
Aug 5, 2025	46.23	46.24	46.21	46.21	46.21	-0.02%	935,363
Aug 4, 2025	46.22	46.23	46.20	46.22	46.22	0.26%	877,082
Aug 1, 2025	46.07	46.12	46.04	46.10	46.10	-0.22%	964,005
Jul 31, 2025	46.21	46.23	46.19	46.20	45.98	-0.02%	805,231
Jul 30, 2025	46.22	46.29	46.19	46.21	45.99	-0.03%	579,514
Jul 29, 2025	46.19	46.24	46.18	46.23	46.00	0.03%	615,217
Jul 28, 2025	46.20	46.21	46.18	46.21	45.99	0.05%	1,130,833
Jul 25, 2025	46.17	46.20	46.16	46.19	45.96	0.02%	681,048
Jul 24, 2025	46.16	46.19	46.15	46.18	45.95	-0.06%	1,034,428
Jul 23, 2025	46.20	46.22	46.19	46.21	45.98	0.01%	883,957
Jul 22, 2025	46.19	46.21	46.17	46.20	45.98	0.11%	659,905
Jul 21, 2025	46.15	46.18	46.14	46.15	45.93	0.13%	493,960
Jul 18, 2025	46.09	46.11	46.08	46.09	45.87	0.04%	486,864
Jul 17, 2025	46.06	46.09	46.06	46.07	45.85	-0.02%	874,223
Jul 16, 2025	46.03	46.09	46.02	46.08	45.86	0.15%	1,057,704
Jul 15, 2025	46.07	46.07	46.00	46.01	45.79	-0.11%	499,452
Jul 14, 2025	46.08	46.09	46.05	46.06	45.84	-0.04%	435,502
Jul 11, 2025	46.06	46.08	46.04	46.08	45.86	-0.04%	393,763
Jul 10, 2025	46.08	46.11	46.06	46.10	45.88	-0.02%	705,409
Jul 9, 2025	46.07	46.11	46.06	46.11	45.89	0.15%	540,471
Jul 8, 2025	46.05	46.06	46.03	46.04	45.82	-0.02%	762,510
Jul 7, 2025	46.11	46.11	46.04	46.05	45.83	-0.03%	587,946
Jul 3, 2025	46.08	46.09	46.06	46.07	45.84	-0.10%	382,757
Jul 2, 2025	46.09	46.11	46.07	46.11	45.89	0.02%	624,814
Jul 1, 2025	46.11	46.15	46.06	46.10	45.88	-0.47%	1,042,385
Jun 30, 2025	46.31	46.33	46.29	46.32	45.89	0.11%	657,460
Jun 27, 2025	46.29	46.31	46.27	46.27	45.84	0.02%	428,091
Jun 26, 2025	46.26	46.30	46.24	46.26	45.83	0.11%	485,994
Jun 25, 2025	46.18	46.21	46.17	46.21	45.78	0.04%	538,350
Jun 24, 2025	46.11	46.20	46.11	46.19	45.76	0.20%	522,282
Jun 23, 2025	46.04	46.11	46.03	46.10	45.67	0.13%	412,951
Jun 20, 2025	46.00	46.04	45.97	46.04	45.61	0.17%	427,380
Jun 18, 2025	45.96	46.01	45.94	45.96	45.53	0.11%	487,774
Jun 17, 2025	45.92	45.92	45.89	45.91	45.48	-0.04%	254,976
Jun 16, 2025	45.93	45.96	45.90	45.93	45.50	0.04%	329,232
Jun 13, 2025	45.93	45.93	45.89	45.91	45.48	-0.09%	414,509
Jun 12, 2025	45.93	45.97	45.93	45.95	45.52	0.13%	330,017
Jun 11, 2025	45.89	45.90	45.86	45.89	45.46	0.14%	394,389
Jun 10, 2025	45.83	45.85	45.81	45.83	45.40	0.09%	369,302
Jun 9, 2025	45.77	45.82	45.76	45.79	45.36	0.02%	411,049
Jun 6, 2025	45.82	45.83	45.78	45.78	45.35	-0.19%	460,223
Jun 5, 2025	45.91	45.91	45.86	45.87	45.44	-0.08%	480,434