JPME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	103.33	103.79	102.87	103.39	103.39	0.21%	5,300
Jun 26, 2025	102.66	103.17	102.66	103.17	103.17	0.92%	6,893
Jun 25, 2025	103.19	103.19	102.23	102.23	102.23	-1.07%	9,281
Jun 24, 2025	103.07	103.54	102.95	103.34	103.34	0.20%	7,822
Jun 23, 2025	102.52	103.13	102.09	103.13	102.58	0.90%	5,306
Jun 20, 2025	102.65	102.68	101.92	102.21	101.66	0.11%	5,888
Jun 18, 2025	102.16	102.71	101.81	102.10	101.56	0.13%	8,681
Jun 17, 2025	102.49	102.75	101.92	101.97	101.43	-0.70%	3,982
Jun 16, 2025	102.67	103.26	102.54	102.69	102.14	0.83%	8,697
Jun 13, 2025	102.43	102.89	101.84	101.84	101.29	-1.20%	5,818
Jun 12, 2025	102.58	103.08	102.58	103.08	102.53	0.41%	6,698
Jun 11, 2025	103.29	103.29	102.58	102.65	102.10	-0.30%	4,550
Jun 10, 2025	102.97	103.17	102.86	102.96	102.41	0.28%	7,001
Jun 9, 2025	102.96	103.22	102.60	102.67	102.12	-0.03%	6,102
Jun 6, 2025	102.54	102.71	102.35	102.70	102.14	1.06%	6,943
Jun 5, 2025	101.78	102.29	101.40	101.62	101.08	-0.27%	13,780
Jun 4, 2025	102.55	102.58	101.90	101.90	101.35	-0.48%	4,582
Jun 3, 2025	101.65	102.46	101.22	102.39	101.84	0.97%	7,283
Jun 2, 2025	101.55	101.55	100.46	101.41	100.87	-0.14%	4,871
May 30, 2025	101.36	101.77	100.88	101.56	101.01	-0.03%	4,777
May 29, 2025	101.94	101.94	101.06	101.58	101.04	0.34%	11,548
May 28, 2025	102.30	102.30	101.24	101.24	100.69	-1.00%	5,681
May 27, 2025	101.57	102.30	101.17	102.26	101.71	1.87%	16,531
May 23, 2025	99.58	100.57	99.58	100.38	99.84	-0.19%	3,279
May 22, 2025	100.83	100.90	100.05	100.57	100.03	-0.38%	8,670
May 21, 2025	102.78	102.78	100.95	100.95	100.41	-2.23%	20,989
May 20, 2025	103.52	103.81	103.20	103.25	102.70	-0.32%	134,459
May 19, 2025	102.97	103.65	102.78	103.58	103.03	-0.21%	5,309
May 16, 2025	102.84	103.80	102.84	103.80	103.24	1.07%	2,321
May 15, 2025	101.81	102.70	101.81	102.70	102.15	0.75%	5,272
May 14, 2025	102.63	102.63	101.61	101.94	101.40	-0.69%	9,483
May 13, 2025	102.72	103.06	102.55	102.65	102.10	0.28%	9,210
May 12, 2025	102.70	102.70	101.81	102.37	101.82	2.59%	7,408
May 9, 2025	100.04	100.09	99.45	99.78	99.25	-0.05%	8,284
May 8, 2025	99.74	100.55	99.53	99.83	99.29	0.77%	5,852
May 7, 2025	99.04	99.24	98.59	99.07	98.53	0.37%	6,406
May 6, 2025	98.65	99.29	98.33	98.70	98.17	-0.51%	6,787
May 5, 2025	99.08	99.83	98.83	99.20	98.67	-0.37%	7,604
May 2, 2025	99.18	99.72	98.71	99.57	99.04	1.48%	5,009
May 1, 2025	98.28	99.00	98.00	98.12	97.59	-0.09%	18,413
Apr 30, 2025	97.37	98.20	96.58	98.20	97.67	-0.16%	10,494
Apr 29, 2025	97.69	98.55	97.16	98.36	97.83	0.32%	9,107
Apr 28, 2025	97.62	98.11	97.09	98.05	97.52	0.61%	8,162
Apr 25, 2025	97.38	97.46	97.16	97.45	96.93	-0.24%	7,298
Apr 24, 2025	96.37	97.92	96.04	97.68	97.16	1.46%	14,724
Apr 23, 2025	97.22	98.00	95.83	96.28	95.76	0.94%	10,220
Apr 22, 2025	94.09	95.58	94.09	95.39	94.87	2.43%	6,554
Apr 21, 2025	94.43	94.43	92.37	93.13	92.63	-2.12%	15,414
Apr 17, 2025	94.69	95.83	94.69	95.14	94.63	1.02%	16,350
Apr 16, 2025	94.84	95.39	93.70	94.18	93.68	-0.95%	19,221