JSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.14	52.14	52.01	52.08	52.08	-0.11%	100,632
Dec 4, 2025	52.15	52.15	52.10	52.13	52.13	-	81,720
Dec 3, 2025	52.10	52.14	52.08	52.13	52.13	0.08%	117,785
Dec 2, 2025	52.05	52.09	52.05	52.09	52.09	-0.02%	66,765
Dec 1, 2025	52.40	52.40	52.06	52.10	52.10	-0.44%	104,218
Nov 28, 2025	52.38	52.38	52.20	52.33	52.10	0.10%	19,287
Nov 26, 2025	52.27	52.33	52.27	52.28	52.05	-0.15%	96,186
Nov 25, 2025	52.31	52.38	52.31	52.36	52.13	0.17%	93,243
Nov 24, 2025	52.27	52.27	52.21	52.27	52.04	0.10%	147,266
Nov 21, 2025	52.23	52.25	52.20	52.22	51.99	0.04%	106,184
Nov 20, 2025	52.17	52.20	52.13	52.20	51.97	0.23%	112,030
Nov 19, 2025	52.12	52.15	52.05	52.08	51.85	0.02%	100,359
Nov 18, 2025	52.12	52.13	52.05	52.07	51.84	-0.08%	83,429
Nov 17, 2025	52.12	52.13	52.09	52.11	51.88	0.12%	112,370
Nov 14, 2025	52.13	52.15	52.05	52.05	51.82	-0.10%	119,606
Nov 13, 2025	52.09	52.12	52.06	52.10	51.87	0.10%	115,070
Nov 12, 2025	52.11	52.11	52.02	52.05	51.82	-0.10%	117,307
Nov 11, 2025	52.11	52.11	52.05	52.10	51.87	0.08%	75,073
Nov 10, 2025	52.08	52.08	52.05	52.06	51.83	-0.04%	67,832
Nov 7, 2025	52.05	52.08	52.02	52.08	51.85	0.02%	98,717
Nov 6, 2025	52.02	52.07	51.99	52.07	51.84	0.19%	263,669
Nov 5, 2025	52.02	52.02	51.92	51.97	51.74	-0.06%	185,803
Nov 4, 2025	52.02	52.02	51.73	52.00	51.77	0.04%	236,336
Nov 3, 2025	51.94	51.98	51.93	51.98	51.75	-0.63%	109,649
Oct 31, 2025	52.29	52.31	52.26	52.31	51.82	0.13%	133,704
Oct 30, 2025	52.26	52.29	52.23	52.24	51.75	-0.03%	93,846
Oct 29, 2025	52.39	52.39	52.25	52.26	51.77	-0.32%	343,511
Oct 28, 2025	52.41	52.46	52.36	52.43	51.94	0.13%	125,248
Oct 27, 2025	52.36	52.38	52.30	52.36	51.87	-	156,241
Oct 24, 2025	52.47	52.47	52.35	52.36	51.87	0.02%	220,662
Oct 23, 2025	52.45	52.45	52.35	52.35	51.86	-0.11%	68,640
Oct 22, 2025	52.45	52.49	52.38	52.41	51.92	0.03%	91,180
Oct 21, 2025	52.33	52.42	52.33	52.40	51.91	-0.01%	142,397
Oct 20, 2025	52.36	52.42	52.36	52.40	51.91	-0.04%	87,963
Oct 17, 2025	52.41	52.43	52.26	52.42	51.93	0.19%	120,034
Oct 16, 2025	52.17	52.38	52.17	52.32	51.83	0.04%	276,132
Oct 15, 2025	52.33	52.33	52.26	52.30	51.81	0.08%	298,840
Oct 14, 2025	52.20	52.26	52.20	52.26	51.77	-0.02%	113,753
Oct 13, 2025	52.23	52.27	52.12	52.27	51.78	0.17%	79,709
Oct 10, 2025	52.14	52.22	52.14	52.18	51.69	0.10%	93,304
Oct 9, 2025	52.16	52.16	52.01	52.13	51.64	-0.02%	99,727
Oct 8, 2025	52.19	52.19	51.87	52.14	51.65	-0.02%	122,127
Oct 7, 2025	52.12	52.15	51.95	52.15	51.66	0.06%	125,434
Oct 6, 2025	52.17	52.17	52.05	52.12	51.63	-0.04%	110,065
Oct 3, 2025	52.20	52.20	52.06	52.14	51.65	0.13%	424,403
Oct 2, 2025	52.09	52.18	52.07	52.07	51.58	-0.23%	162,154
Oct 1, 2025	52.26	52.26	52.09	52.19	51.70	-0.15%	117,629
Sep 30, 2025	52.32	52.32	52.16	52.27	51.54	0.08%	114,968
Sep 29, 2025	52.32	52.33	52.23	52.23	51.50	-0.10%	91,645
Sep 26, 2025	52.24	52.33	52.08	52.28	51.55	0.13%	137,443