JPIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	63.70	63.99	63.64	63.87	63.87	0.41%	26,374
Jun 26, 2025	63.41	63.65	63.34	63.61	63.61	1.07%	15,209
Jun 25, 2025	62.77	62.93	62.68	62.93	62.93	-0.30%	19,619
Jun 24, 2025	62.96	63.19	62.91	63.12	63.12	-0.62%	60,147
Jun 23, 2025	62.69	63.51	62.69	63.51	62.61	0.73%	11,234
Jun 20, 2025	63.58	63.58	63.05	63.05	62.16	-0.87%	10,054
Jun 18, 2025	63.68	63.88	63.49	63.61	62.71	0.48%	9,775
Jun 17, 2025	63.82	63.82	63.28	63.31	62.41	-1.16%	10,005
Jun 16, 2025	64.27	64.41	64.05	64.05	63.14	0.55%	4,397
Jun 13, 2025	63.64	63.98	63.63	63.70	62.80	-0.86%	4,175
Jun 12, 2025	64.15	64.26	64.12	64.25	63.34	0.95%	5,083
Jun 11, 2025	63.73	63.88	63.62	63.65	62.75	0.04%	31,960
Jun 10, 2025	63.75	63.75	63.53	63.63	62.73	0.20%	4,974
Jun 9, 2025	63.40	63.71	63.40	63.50	62.60	0.16%	4,064
Jun 6, 2025	63.33	63.41	63.23	63.40	62.50	0.17%	8,540
Jun 5, 2025	63.38	63.47	63.13	63.29	62.40	-0.01%	11,974
Jun 4, 2025	63.13	63.40	63.13	63.30	62.40	0.53%	14,673
Jun 3, 2025	62.94	63.04	62.75	62.97	62.07	-0.66%	14,647
Jun 2, 2025	62.97	63.39	62.96	63.39	62.49	0.93%	6,542
May 30, 2025	62.67	62.89	62.40	62.80	61.91	0.26%	12,760
May 29, 2025	62.67	62.67	62.44	62.64	61.75	0.45%	5,667
May 28, 2025	62.42	62.51	62.29	62.35	61.47	-0.85%	4,070
May 27, 2025	62.94	62.94	62.81	62.89	61.99	0.70%	9,261
May 23, 2025	61.91	62.49	61.91	62.45	61.56	0.77%	4,809
May 22, 2025	61.85	62.06	61.76	61.97	61.09	-0.08%	13,272
May 21, 2025	62.48	62.54	62.02	62.02	61.14	-0.11%	11,147
May 20, 2025	61.93	62.23	61.83	62.09	61.21	0.43%	52,324
May 19, 2025	61.41	61.83	61.41	61.83	60.95	0.74%	17,564
May 16, 2025	61.20	61.40	61.19	61.38	60.51	0.30%	9,151
May 15, 2025	60.97	61.19	60.89	61.19	60.32	1.30%	17,021
May 14, 2025	60.92	60.92	60.40	60.41	59.55	-0.52%	12,116
May 13, 2025	60.54	60.77	60.46	60.72	59.86	0.23%	20,937
May 12, 2025	60.65	60.65	60.41	60.58	59.72	-0.34%	7,503
May 9, 2025	60.90	60.94	60.66	60.79	59.92	0.26%	10,976
May 8, 2025	60.80	60.80	60.61	60.63	59.77	-0.37%	6,717
May 7, 2025	60.92	61.04	60.73	60.86	59.99	-0.67%	3,252
May 6, 2025	61.15	61.35	61.15	61.27	60.40	0.48%	6,512
May 5, 2025	61.04	61.12	60.96	60.97	60.11	0.33%	9,378
May 2, 2025	60.78	60.79	60.67	60.77	59.91	1.61%	3,136
May 1, 2025	59.92	60.01	59.71	59.81	58.96	-0.40%	16,715
Apr 30, 2025	59.79	60.05	59.60	60.05	59.20	-0.04%	4,024
Apr 29, 2025	59.94	60.15	59.94	60.08	59.22	0.28%	5,174
Apr 28, 2025	59.60	59.91	59.56	59.91	59.06	0.99%	4,331
Apr 25, 2025	59.01	59.33	59.01	59.32	58.48	-0.04%	5,455
Apr 24, 2025	58.90	59.35	58.84	59.35	58.51	0.99%	7,258
Apr 23, 2025	59.07	59.35	58.67	58.76	57.93	-0.21%	21,715
Apr 22, 2025	58.93	59.12	58.74	58.89	58.05	1.60%	13,058
Apr 21, 2025	58.31	58.31	57.64	57.96	57.14	0.06%	9,215
Apr 17, 2025	57.87	58.19	57.83	57.93	57.10	1.10%	83,021
Apr 16, 2025	57.41	57.68	57.21	57.30	56.48	0.09%	12,398