JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.55	40.55	40.46	40.46	40.46	-0.12%	6,570
Dec 4, 2025	40.46	40.52	40.46	40.51	40.51	-0.19%	3,045
Dec 3, 2025	40.48	40.59	40.48	40.59	40.59	0.29%	2,821
Dec 2, 2025	40.32	40.47	40.32	40.47	40.47	0.44%	2,681
Dec 1, 2025	40.39	40.39	40.29	40.29	40.29	-0.76%	1,997
Nov 28, 2025	40.58	40.60	40.57	40.60	40.42	-0.02%	2,299
Nov 26, 2025	40.50	40.61	40.50	40.61	40.43	0.27%	1,662
Nov 25, 2025	40.46	40.52	40.42	40.50	40.32	0.07%	33,341
Nov 24, 2025	40.44	40.48	40.43	40.47	40.29	0.09%	4,835
Nov 21, 2025	40.38	40.46	40.36	40.44	40.25	0.22%	8,145
Nov 20, 2025	40.47	40.47	40.35	40.35	40.17	-0.11%	9,199
Nov 19, 2025	40.41	40.45	40.39	40.39	40.21	-0.03%	5,052
Nov 18, 2025	40.43	40.43	40.39	40.40	40.22	-0.01%	2,417
Nov 17, 2025	40.36	40.51	40.36	40.41	40.23	0.17%	173,659
Nov 14, 2025	40.36	40.40	40.30	40.34	40.16	-0.11%	67,553
Nov 13, 2025	40.51	40.51	40.39	40.39	40.20	-0.35%	2,042
Nov 12, 2025	40.50	40.54	40.47	40.53	40.34	-0.02%	3,121
Nov 11, 2025	40.43	40.53	40.43	40.53	40.35	0.26%	2,603
Nov 10, 2025	40.38	40.43	40.38	40.43	40.25	0.25%	1,185
Nov 7, 2025	40.28	40.33	40.28	40.33	40.15	-0.08%	64,178
Nov 6, 2025	40.35	40.42	40.34	40.36	40.18	0.38%	14,654
Nov 5, 2025	40.30	40.32	40.18	40.21	40.03	-0.32%	10,286
Nov 4, 2025	40.34	40.39	40.34	40.34	40.15	-0.19%	2,381
Nov 3, 2025	40.55	40.55	40.41	40.41	40.23	-0.80%	13,303
Oct 31, 2025	40.75	40.78	40.67	40.74	40.37	0.22%	13,497
Oct 30, 2025	40.74	40.74	40.65	40.65	40.28	-0.22%	5,811
Oct 29, 2025	40.86	40.89	40.72	40.74	40.37	-0.27%	12,425
Oct 28, 2025	40.81	40.87	40.81	40.85	40.48	-0.08%	3,446
Oct 27, 2025	40.79	40.90	40.74	40.88	40.51	0.43%	27,624
Oct 24, 2025	40.74	40.74	40.70	40.70	40.34	0.32%	2,642
Oct 23, 2025	40.58	40.70	40.57	40.58	40.21	-0.19%	20,267
Oct 22, 2025	40.71	40.73	40.65	40.65	40.29	-0.13%	2,371
Oct 21, 2025	40.62	40.74	40.62	40.71	40.34	0.28%	1,951
Oct 20, 2025	40.52	40.59	40.52	40.59	40.23	0.32%	2,687
Oct 17, 2025	40.41	40.49	40.36	40.46	40.10	0.02%	14,902
Oct 16, 2025	40.37	40.49	40.37	40.45	40.09	0.22%	13,030
Oct 15, 2025	40.32	40.45	40.31	40.37	40.00	0.31%	6,679
Oct 14, 2025	40.04	40.24	40.04	40.24	39.88	0.13%	14,081
Oct 13, 2025	40.09	40.19	40.04	40.19	39.83	0.54%	5,442
Oct 10, 2025	39.95	40.06	39.82	39.97	39.61	-0.52%	12,581
Oct 9, 2025	40.21	40.21	40.12	40.18	39.82	-0.20%	39,995
Oct 8, 2025	40.31	40.40	40.26	40.26	39.90	0.11%	13,236
Oct 7, 2025	40.21	40.26	40.21	40.22	39.86	-	1,862
Oct 6, 2025	40.21	40.24	40.21	40.22	39.85	-0.14%	1,960
Oct 3, 2025	40.32	40.35	40.27	40.27	39.91	-0.06%	28,502
Oct 2, 2025	40.23	40.31	40.22	40.30	39.94	-0.01%	2,124
Oct 1, 2025	40.20	40.30	40.20	40.30	39.94	-0.14%	6,133
Sep 30, 2025	40.33	40.40	40.33	40.36	39.80	-0.02%	1,664
Sep 29, 2025	40.32	40.39	40.32	40.37	39.81	0.20%	3,282
Sep 26, 2025	40.26	40.30	40.26	40.29	39.73	0.06%	2,011