JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	56.38	56.58	56.30	56.42	-	0.45%	3,264,658
Jun 26, 2026	56.02	56.41	55.95	56.16	56.16	0.16%	4,802,106
Jun 25, 2026	56.22	56.54	56.03	56.07	56.07	0.02%	4,383,069
Jun 24, 2026	55.93	56.40	55.89	56.06	56.06	0.41%	3,482,769
Jun 23, 2026	55.91	56.08	55.66	55.83	55.83	-0.43%	4,001,996
Jun 22, 2026	56.10	56.29	55.98	56.07	56.07	-0.05%	4,771,038
Jun 18, 2026	56.21	56.35	56.05	56.10	56.10	0.20%	3,953,232
Jun 17, 2026	56.55	56.69	55.87	55.99	55.99	-0.99%	4,121,941
Jun 16, 2026	56.36	56.73	56.36	56.55	56.55	0.32%	3,788,465
Jun 15, 2026	56.31	56.53	56.29	56.37	56.37	0.59%	4,946,021
Jun 12, 2026	55.97	56.11	55.70	56.04	56.04	0.43%	4,080,354
Jun 11, 2026	55.45	56.01	55.32	55.80	55.80	0.92%	5,440,843
Jun 10, 2026	55.72	55.99	55.25	55.29	55.29	-0.91%	4,603,368
Jun 9, 2026	55.50	55.89	55.18	55.80	55.80	0.81%	6,291,721
Jun 8, 2026	55.60	55.73	55.35	55.35	55.35	-0.31%	6,068,291
Jun 5, 2026	55.74	55.91	55.45	55.52	55.52	-0.34%	5,708,116
Jun 4, 2026	55.71	55.86	55.57	55.71	55.71	0.54%	5,644,548
Jun 3, 2026	55.30	55.53	55.28	55.41	55.41	0.14%	5,990,983
Jun 2, 2026	55.28	55.42	55.10	55.33	55.33	0.02%	7,067,613
Jun 1, 2026	55.65	55.68	55.25	55.32	55.32	-0.59%	7,748,587
May 29, 2026	56.15	56.18	55.96	56.04	55.65	-0.28%	6,469,287
May 28, 2026	56.31	56.32	56.06	56.20	55.81	-0.14%	5,732,019
May 27, 2026	56.25	56.47	56.25	56.28	55.89	0.11%	5,342,374
May 26, 2026	56.40	56.46	56.21	56.22	55.83	-0.20%	5,998,742
May 22, 2026	56.26	56.40	56.17	56.33	55.94	0.45%	4,164,542
May 21, 2026	56.02	56.12	55.74	56.08	55.69	-0.18%	4,982,204
May 20, 2026	56.08	56.22	55.91	56.18	55.79	0.18%	8,007,072
May 19, 2026	56.13	56.30	55.96	56.08	55.69	-0.09%	5,300,241
May 18, 2026	55.85	56.16	55.75	56.13	55.74	0.43%	5,539,932
May 15, 2026	56.00	56.08	55.83	55.89	55.50	-0.18%	4,958,193
May 14, 2026	56.01	56.06	55.88	55.99	55.60	0.11%	11,621,660
May 13, 2026	55.98	56.13	55.80	55.93	55.54	-0.27%	5,118,271
May 12, 2026	55.89	56.25	55.77	56.08	55.69	0.41%	5,811,525
May 11, 2026	55.93	56.04	55.74	55.85	55.46	-0.20%	7,700,567
May 8, 2026	56.35	56.38	55.95	55.96	55.57	-0.57%	7,172,267
May 7, 2026	56.51	56.59	56.23	56.28	55.89	-0.35%	6,271,412
May 6, 2026	56.55	56.69	56.44	56.48	56.09	-0.04%	6,851,034
May 5, 2026	56.72	56.74	56.41	56.50	56.11	-0.30%	7,280,872
May 4, 2026	56.73	56.93	56.61	56.67	56.28	-0.26%	5,995,647
May 1, 2026	57.27	57.27	56.76	56.82	56.43	-0.56%	5,639,506
Apr 30, 2026	57.10	57.61	57.09	57.59	56.75	0.82%	5,353,206
Apr 29, 2026	57.21	57.32	57.05	57.12	56.28	-0.02%	7,745,124
Apr 28, 2026	57.21	57.34	57.02	57.13	56.29	0.14%	4,961,066
Apr 27, 2026	57.30	57.37	57.01	57.05	56.21	-0.47%	5,821,116
Apr 24, 2026	57.55	57.55	57.26	57.32	56.48	-0.47%	4,838,794
Apr 23, 2026	57.37	57.61	57.35	57.59	56.75	0.51%	4,899,618
Apr 22, 2026	57.65	57.71	57.23	57.30	56.46	-0.35%	4,974,059
Apr 21, 2026	57.79	57.81	57.47	57.50	56.66	-0.45%	4,919,115
Apr 20, 2026	57.82	57.92	57.69	57.76	56.91	-0.05%	3,902,216
Apr 17, 2026	57.69	57.84	57.61	57.79	56.94	0.35%	4,727,818
Apr 16, 2026	57.65	57.74	57.53	57.59	56.75	-0.03%	4,545,043
Apr 15, 2026	57.91	57.91	57.50	57.61	56.77	-0.40%	5,116,482
Apr 14, 2026	57.88	57.93	57.73	57.84	56.99	-0.03%	4,505,857
Apr 13, 2026	57.45	57.86	57.45	57.86	57.01	0.56%	3,883,492
Apr 10, 2026	57.86	57.86	57.48	57.54	56.70	-0.45%	4,115,576
Apr 9, 2026	57.59	57.93	57.47	57.80	56.95	0.33%	4,036,226
Apr 8, 2026	57.36	57.62	57.29	57.61	56.77	1.93%	6,154,199
Apr 7, 2026	56.60	56.61	56.23	56.52	55.69	-0.32%	5,286,414
Apr 6, 2026	56.48	56.72	56.36	56.70	55.87	0.44%	5,816,574
Apr 2, 2026	55.99	56.63	55.89	56.45	55.62	0.07%	5,043,447
Apr 1, 2026	56.41	56.63	56.29	56.41	55.58	0.27%	5,904,088
Mar 31, 2026	56.15	56.78	55.92	56.68	55.43	1.85%	5,557,122
Mar 30, 2026	55.97	56.06	55.47	55.65	54.43	0.18%	4,827,761
Mar 27, 2026	56.09	56.09	55.45	55.55	54.33	-1.14%	5,900,615
Mar 26, 2026	56.48	56.82	56.15	56.19	54.96	-0.95%	4,300,484
Mar 25, 2026	56.93	57.07	56.49	56.73	55.48	0.30%	4,210,202
Mar 24, 2026	56.28	56.83	56.17	56.56	55.32	-0.04%	5,181,973
Mar 23, 2026	56.77	57.13	56.54	56.58	55.34	0.87%	7,801,497
Mar 20, 2026	56.63	56.69	55.84	56.09	54.86	-1.04%	5,329,796
Mar 19, 2026	56.53	56.91	56.35	56.68	55.43	-0.16%	6,199,314
Mar 18, 2026	57.47	57.51	56.74	56.77	55.52	-1.61%	6,171,931
Mar 17, 2026	57.91	58.09	57.67	57.70	56.43	0.19%	5,108,371
Mar 16, 2026	57.50	57.81	57.48	57.59	56.32	0.88%	4,714,594
Mar 13, 2026	57.41	57.68	57.03	57.09	55.84	-0.16%	5,080,956
Mar 12, 2026	57.57	57.72	57.15	57.18	55.92	-1.35%	7,814,668
Mar 11, 2026	58.21	58.23	57.75	57.96	56.69	-0.40%	7,138,603
Mar 10, 2026	58.38	58.72	58.07	58.19	56.91	-0.33%	5,699,367
Mar 9, 2026	57.62	58.49	57.26	58.38	57.10	0.50%	7,824,177
Mar 6, 2026	58.12	58.25	57.69	58.09	56.81	-0.90%	6,030,259
Mar 5, 2026	58.85	58.95	58.24	58.62	57.33	-0.78%	7,236,185
Mar 4, 2026	58.97	59.19	58.70	59.08	57.78	0.42%	6,071,306
Mar 3, 2026	58.67	59.04	58.12	58.83	57.54	-0.93%	7,045,311
Mar 2, 2026	59.14	59.58	59.03	59.38	58.08	-0.25%	4,873,745
Feb 27, 2026	59.29	59.90	59.29	59.88	58.22	0.49%	5,019,423
Feb 26, 2026	59.59	59.68	59.27	59.59	57.94	0.13%	5,136,957
Feb 25, 2026	59.58	59.61	59.31	59.51	57.86	0.10%	4,503,696
Feb 24, 2026	59.15	59.50	59.08	59.45	57.80	0.51%	5,437,743
Feb 23, 2026	59.36	59.55	58.97	59.15	57.51	-0.57%	6,493,104
Feb 20, 2026	59.19	59.58	59.10	59.49	57.84	0.39%	4,613,421
Feb 19, 2026	59.24	59.30	59.03	59.26	57.62	-0.12%	4,678,191
Feb 18, 2026	59.40	59.46	59.17	59.33	57.69	0.22%	4,274,916
Feb 17, 2026	59.24	59.47	58.87	59.20	57.56	-0.19%	5,306,628
Feb 13, 2026	59.05	59.60	58.98	59.31	57.67	0.51%	5,642,156
Feb 12, 2026	59.47	59.72	58.98	59.01	57.37	-0.44%	7,075,421
Feb 11, 2026	59.39	59.40	59.05	59.27	57.63	0.10%	4,713,976
Feb 10, 2026	59.13	59.40	59.11	59.21	57.57	0.25%	4,957,352
Feb 9, 2026	59.04	59.11	58.85	59.06	57.42	-0.08%	5,075,891
Feb 6, 2026	58.50	59.17	58.50	59.11	57.47	1.49%	5,977,359
Feb 5, 2026	58.45	58.58	58.17	58.24	56.63	-0.58%	6,391,227
Feb 4, 2026	58.40	58.70	58.33	58.58	56.96	0.55%	6,867,418