JPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.21	47.51	47.21	47.36	47.36	0.08%	10,786
Dec 4, 2025	47.32	47.61	47.29	47.32	47.32	-0.29%	16,962
Dec 3, 2025	47.45	47.59	47.26	47.46	47.46	-0.13%	15,616
Dec 2, 2025	47.79	47.79	47.40	47.52	47.52	-0.27%	21,248
Dec 1, 2025	47.70	47.91	47.65	47.65	47.65	-1.24%	26,308
Nov 28, 2025	47.92	48.40	47.92	48.25	48.25	0.33%	143,725
Nov 26, 2025	47.83	48.28	47.83	48.09	48.09	0.59%	15,464
Nov 25, 2025	47.69	48.01	47.68	47.81	47.81	0.74%	22,002
Nov 24, 2025	47.23	47.46	47.23	47.46	47.46	0.23%	19,150
Nov 21, 2025	47.03	47.50	46.87	47.35	47.35	1.22%	32,617
Nov 20, 2025	47.36	47.36	46.78	46.78	46.78	-0.26%	12,943
Nov 19, 2025	47.26	47.26	46.75	46.90	46.90	-0.74%	17,813
Nov 18, 2025	47.00	47.37	46.99	47.25	47.25	0.41%	10,996
Nov 17, 2025	47.45	47.45	46.94	47.06	47.06	-0.66%	9,879
Nov 14, 2025	47.42	47.42	47.12	47.37	47.37	0.36%	22,961
Nov 13, 2025	47.63	47.63	47.18	47.20	47.20	-1.25%	25,145
Nov 12, 2025	48.07	48.07	47.80	47.80	47.80	-0.80%	12,260
Nov 11, 2025	47.78	48.18	47.78	48.18	48.18	0.90%	14,670
Nov 10, 2025	47.64	47.89	47.41	47.75	47.75	-0.03%	9,135
Nov 7, 2025	47.19	47.77	47.19	47.76	47.76	1.40%	19,161
Nov 6, 2025	47.11	47.34	47.10	47.10	47.10	-0.25%	10,570
Nov 5, 2025	47.07	47.33	47.00	47.22	47.22	0.11%	11,820
Nov 4, 2025	46.98	47.25	46.98	47.17	47.17	0.32%	28,472
Nov 3, 2025	46.91	47.02	46.50	47.02	47.02	-0.23%	12,709
Oct 31, 2025	46.73	47.31	46.73	47.13	47.13	-0.04%	121,778
Oct 30, 2025	46.65	47.42	46.65	47.15	47.15	0.95%	8,913
Oct 29, 2025	47.51	47.51	46.64	46.71	46.71	-2.22%	7,857
Oct 28, 2025	48.66	48.66	47.77	47.77	47.77	-2.09%	23,669
Oct 27, 2025	48.78	48.85	48.59	48.79	48.79	0.15%	5,040
Oct 24, 2025	48.65	48.90	48.65	48.72	48.72	0.55%	4,929
Oct 23, 2025	48.69	48.69	48.15	48.45	48.45	-0.21%	12,117
Oct 22, 2025	48.57	48.63	48.36	48.55	48.55	0.42%	26,544
Oct 21, 2025	48.43	48.57	48.33	48.35	48.35	-0.29%	12,607
Oct 20, 2025	48.33	48.50	48.21	48.49	48.49	0.66%	20,773
Oct 17, 2025	47.90	48.17	47.85	48.17	48.17	0.74%	9,398
Oct 16, 2025	47.95	48.20	47.74	47.82	47.82	-0.14%	15,064
Oct 15, 2025	47.43	48.07	47.27	47.89	47.89	1.42%	54,013
Oct 14, 2025	46.67	47.28	46.67	47.22	47.22	1.15%	10,046
Oct 13, 2025	46.44	46.68	46.31	46.68	46.68	0.47%	16,463
Oct 10, 2025	47.02	47.09	46.44	46.46	46.46	-1.02%	43,941
Oct 9, 2025	47.18	47.27	46.81	46.94	46.94	-0.51%	15,949
Oct 8, 2025	47.28	47.32	47.10	47.18	47.18	-0.30%	12,822
Oct 7, 2025	47.62	47.62	47.23	47.32	47.32	-0.27%	21,434
Oct 6, 2025	47.92	47.92	47.45	47.45	47.45	-0.75%	6,519
Oct 3, 2025	48.00	48.07	47.81	47.81	47.81	0.27%	10,766
Oct 2, 2025	47.81	47.83	47.42	47.68	47.68	-0.56%	23,856
Oct 1, 2025	47.94	48.09	47.80	47.95	47.95	0.04%	27,230
Sep 30, 2025	47.68	47.93	47.54	47.93	47.93	0.74%	125,111
Sep 29, 2025	47.65	47.70	47.43	47.58	47.58	-	12,080
Sep 26, 2025	47.26	47.63	47.26	47.58	47.58	0.95%	17,332