JPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.31	46.33	46.26	46.27	46.27	-0.04%	1,247,879
Dec 4, 2025	46.30	46.30	46.28	46.29	46.29	-0.06%	901,526
Dec 3, 2025	46.30	46.32	46.29	46.32	46.32	0.09%	1,188,626
Dec 2, 2025	46.25	46.28	46.25	46.28	46.28	0.09%	1,629,424
Dec 1, 2025	46.28	46.28	46.23	46.24	46.24	-0.49%	1,050,895
Nov 28, 2025	46.48	46.48	46.47	46.47	46.25	0.02%	654,645
Nov 26, 2025	46.44	46.46	46.43	46.46	46.24	0.02%	1,132,896
Nov 25, 2025	46.40	46.45	46.40	46.45	46.23	0.09%	1,332,773
Nov 24, 2025	46.39	46.41	46.38	46.41	46.19	0.09%	1,219,981
Nov 21, 2025	46.33	46.38	46.32	46.37	46.15	0.15%	1,758,740
Nov 20, 2025	46.30	46.32	46.29	46.30	46.08	0.06%	1,340,065
Nov 19, 2025	46.29	46.30	46.26	46.27	46.05	0.02%	957,121
Nov 18, 2025	46.24	46.27	46.24	46.26	46.04	0.04%	1,343,968
Nov 17, 2025	46.22	46.25	46.22	46.24	46.02	0.02%	844,712
Nov 14, 2025	46.23	46.24	46.21	46.23	46.01	0.02%	1,280,456
Nov 13, 2025	46.23	46.24	46.20	46.22	46.00	-0.11%	1,502,693
Nov 12, 2025	46.26	46.28	46.25	46.27	46.05	-0.06%	1,358,861
Nov 11, 2025	46.28	46.33	46.28	46.30	46.08	0.13%	1,077,405
Nov 10, 2025	46.24	46.25	46.23	46.24	46.02	0.02%	1,199,732
Nov 7, 2025	46.21	46.24	46.20	46.23	46.01	0.06%	1,268,815
Nov 6, 2025	46.20	46.23	46.19	46.20	45.98	0.09%	1,406,468
Nov 5, 2025	46.20	46.21	46.15	46.16	45.94	-0.09%	1,278,700
Nov 4, 2025	46.19	46.22	46.18	46.20	45.98	0.04%	1,267,750
Nov 3, 2025	46.19	46.20	46.16	46.18	45.96	-0.50%	1,235,521
Oct 31, 2025	46.39	46.42	46.37	46.41	45.97	0.11%	1,227,028
Oct 30, 2025	46.35	46.39	46.35	46.36	45.92	-0.09%	1,236,327
Oct 29, 2025	46.47	46.47	46.38	46.40	45.96	-0.15%	1,132,849
Oct 28, 2025	46.45	46.47	46.44	46.47	46.03	0.06%	958,148
Oct 27, 2025	46.45	46.45	46.43	46.44	46.00	-	926,724
Oct 24, 2025	46.44	46.45	46.43	46.44	46.00	0.04%	1,260,621
Oct 23, 2025	46.42	46.44	46.41	46.42	45.98	-	1,486,840
Oct 22, 2025	46.44	46.45	46.41	46.42	45.98	-0.04%	789,563
Oct 21, 2025	46.42	46.44	46.41	46.44	46.00	0.06%	1,631,412
Oct 20, 2025	46.41	46.42	46.38	46.41	45.97	0.04%	1,065,106
Oct 17, 2025	46.39	46.40	46.37	46.39	45.95	0.06%	1,182,286
Oct 16, 2025	46.34	46.39	46.33	46.36	45.92	0.04%	1,894,539
Oct 15, 2025	46.32	46.35	46.32	46.34	45.90	0.06%	1,240,253
Oct 14, 2025	46.25	46.31	46.24	46.31	45.88	0.06%	981,577
Oct 13, 2025	46.24	46.28	46.22	46.28	45.85	0.19%	699,858
Oct 10, 2025	46.21	46.22	46.16	46.19	45.76	-	1,085,694
Oct 9, 2025	46.21	46.22	46.15	46.19	45.76	-0.04%	813,679
Oct 8, 2025	46.22	46.23	46.19	46.21	45.78	-0.01%	825,433
Oct 7, 2025	46.22	46.25	46.21	46.22	45.78	-0.08%	1,741,420
Oct 6, 2025	46.25	46.26	46.24	46.25	45.82	-0.04%	1,141,215
Oct 3, 2025	46.28	46.29	46.26	46.27	45.84	0.02%	793,021
Oct 2, 2025	46.25	46.27	46.23	46.26	45.83	0.06%	795,600
Oct 1, 2025	46.21	46.24	46.21	46.23	45.80	-0.39%	1,908,275
Sep 30, 2025	46.38	46.43	46.37	46.41	45.75	-0.06%	1,170,164
Sep 29, 2025	46.42	46.44	46.40	46.44	45.78	0.02%	788,742
Sep 26, 2025	46.40	46.43	46.36	46.43	45.77	-	950,129