JPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	94.81	94.95	94.43	94.62	94.62	0.15%	5,474
Apr 27, 2026	94.86	94.98	94.40	94.48	94.48	0.32%	8,272
Apr 24, 2026	93.85	94.27	93.69	94.18	94.17	0.35%	8,363
Apr 23, 2026	94.40	94.55	92.84	93.85	93.85	-0.81%	21,250
Apr 22, 2026	94.65	94.65	94.26	94.61	94.61	0.71%	7,697
Apr 21, 2026	95.06	95.07	93.90	93.94	93.94	-2.27%	60,131
Apr 20, 2026	96.14	96.26	95.85	96.12	96.12	-0.92%	8,563
Apr 17, 2026	97.01	97.89	96.71	97.01	97.01	0.83%	16,335
Apr 16, 2026	96.47	96.47	95.92	96.21	96.21	0.33%	13,159
Apr 15, 2026	95.69	96.10	95.46	95.89	95.89	-0.63%	11,784
Apr 14, 2026	95.61	96.52	95.61	96.50	96.50	1.31%	14,914
Apr 13, 2026	93.58	95.27	93.58	95.25	95.25	0.20%	8,562
Apr 10, 2026	95.10	95.34	94.81	95.06	95.06	-0.13%	8,860
Apr 9, 2026	94.55	95.61	94.06	95.18	95.18	-1.58%	9,312
Apr 8, 2026	96.96	97.05	95.96	96.71	96.71	4.62%	32,758
Apr 7, 2026	91.51	92.59	90.83	92.44	92.44	-0.29%	10,944
Apr 6, 2026	92.14	92.85	92.14	92.71	92.71	0.59%	14,407
Apr 2, 2026	90.75	92.64	90.75	92.16	92.16	-1.34%	22,997
Apr 1, 2026	93.65	94.34	93.26	93.41	93.41	2.18%	32,614
Mar 31, 2026	89.36	91.42	89.10	91.42	91.42	3.42%	40,768
Mar 30, 2026	89.58	89.60	88.30	88.40	88.40	0.11%	14,075
Mar 27, 2026	89.28	89.41	88.25	88.30	88.30	-1.65%	14,320
Mar 26, 2026	90.78	91.17	89.76	89.78	89.78	-2.09%	19,309
Mar 25, 2026	91.87	92.22	91.38	91.70	91.70	1.64%	34,434
Mar 24, 2026	89.74	90.75	89.52	90.22	90.22	-0.17%	85,151
Mar 23, 2026	90.29	91.35	89.63	90.37	90.37	2.97%	41,684
Mar 20, 2026	90.68	90.68	87.56	87.76	87.76	-3.49%	30,043
Mar 19, 2026	89.01	91.28	89.00	90.93	90.93	-0.36%	54,574
Mar 18, 2026	91.89	92.17	91.11	91.26	91.26	-0.82%	28,281
Mar 17, 2026	92.64	92.64	91.85	92.01	92.01	0.07%	12,741
Mar 16, 2026	91.39	92.18	91.33	91.95	91.95	2.08%	71,654
Mar 13, 2026	91.26	91.47	89.85	90.08	90.08	-0.79%	37,111
Mar 12, 2026	91.49	91.54	90.43	90.80	90.80	-1.85%	108,003
Mar 11, 2026	92.31	93.17	91.78	92.51	92.51	-0.78%	143,110
Mar 10, 2026	93.26	95.08	92.76	93.24	93.24	0.93%	102,495
Mar 9, 2026	90.52	92.49	89.58	92.38	92.38	0.57%	580,057
Mar 6, 2026	91.43	92.28	91.13	91.86	91.86	-1.17%	95,808
Mar 5, 2026	93.68	94.01	91.98	92.95	92.95	-2.86%	106,627
Mar 4, 2026	94.66	95.95	94.14	95.69	95.69	1.92%	146,667
Mar 3, 2026	92.05	94.17	90.93	93.89	93.89	-3.92%	194,992
Mar 2, 2026	96.86	97.87	96.53	97.72	97.72	-2.09%	212,775
Feb 27, 2026	100.20	100.23	99.80	99.81	99.81	-0.06%	56,074
Feb 26, 2026	100.09	100.21	99.35	99.87	99.87	-0.25%	78,675
Feb 25, 2026	99.75	100.18	99.57	100.12	100.12	1.46%	83,490
Feb 24, 2026	97.92	98.91	97.78	98.68	98.68	-0.04%	67,858
Feb 23, 2026	99.01	99.38	98.41	98.72	98.72	-0.11%	144,567
Feb 20, 2026	97.80	98.83	97.56	98.83	98.83	0.44%	139,263
Feb 19, 2026	98.34	98.43	98.06	98.40	98.40	-0.24%	113,335
Feb 18, 2026	98.75	99.27	98.48	98.64	98.64	-0.49%	150,618
Feb 17, 2026	98.96	99.31	98.07	99.13	99.13	-1.63%	109,231
Feb 13, 2026	100.56	100.92	99.99	100.77	100.77	0.38%	40,736
Feb 12, 2026	101.12	101.12	100.32	100.39	100.39	-0.60%	52,506
Feb 11, 2026	100.76	101.22	100.30	101.00	101.00	0.93%	42,616
Feb 10, 2026	100.01	100.37	99.87	100.07	100.07	2.11%	115,350
Feb 9, 2026	96.95	98.10	96.75	98.00	98.00	2.28%	90,887
Feb 6, 2026	94.98	95.82	94.98	95.82	95.82	3.56%	46,341
Feb 5, 2026	92.78	93.12	92.52	92.53	92.53	-1.26%	36,056
Feb 4, 2026	94.03	94.54	93.47	93.71	93.71	0.92%	47,180
Feb 3, 2026	92.44	92.86	92.08	92.86	92.86	1.04%	48,644
Feb 2, 2026	91.33	92.01	91.19	91.90	91.90	-0.13%	56,702
Jan 30, 2026	92.09	92.12	91.66	92.02	92.02	-0.35%	16,521
Jan 29, 2026	92.35	92.46	91.01	92.34	92.34	0.86%	41,901
Jan 28, 2026	91.53	91.58	91.12	91.55	91.55	-0.68%	58,886
Jan 27, 2026	92.00	92.45	91.99	92.18	92.18	1.30%	71,457
Jan 26, 2026	91.49	91.66	90.99	90.99	90.99	0.13%	70,441
Jan 23, 2026	90.27	91.10	90.14	90.88	90.88	-0.30%	214,044
Jan 22, 2026	90.89	91.27	90.89	91.15	91.15	0.46%	11,900
Jan 21, 2026	90.24	90.82	90.16	90.74	90.74	1.21%	10,753
Jan 20, 2026	89.96	90.40	89.61	89.65	89.65	-1.95%	16,479
Jan 16, 2026	91.49	91.58	91.43	91.43	91.43	0.21%	3,696
Jan 15, 2026	91.79	91.79	91.24	91.24	91.24	0.21%	4,238
Jan 14, 2026	91.14	91.43	90.93	91.05	91.05	0.72%	9,427
Jan 13, 2026	90.74	90.75	90.34	90.40	90.40	-0.92%	8,641
Jan 12, 2026	91.03	91.36	91.03	91.24	91.24	0.74%	11,430
Jan 9, 2026	90.17	90.86	90.17	90.57	90.57	1.88%	41,358
Jan 8, 2026	88.74	88.90	88.54	88.90	88.90	0.02%	6,516
Jan 7, 2026	89.15	89.15	88.88	88.88	88.88	0.07%	7,173
Jan 6, 2026	89.06	89.06	88.76	88.82	88.82	-0.22%	4,770
Jan 5, 2026	88.31	89.03	88.27	89.01	89.01	2.22%	9,530
Jan 2, 2026	87.29	87.38	86.74	87.08	87.08	0.71%	16,831
Dec 31, 2025	86.63	86.63	86.32	86.47	86.47	-0.48%	3,472
Dec 30, 2025	87.11	87.11	86.73	86.89	86.89	0.01%	11,784
Dec 29, 2025	86.85	86.93	86.76	86.89	86.89	0.08%	10,287
Dec 26, 2025	87.05	87.05	86.56	86.82	86.82	0.03%	8,113
Dec 24, 2025	86.75	86.91	86.71	86.79	86.79	-0.15%	4,557
Dec 23, 2025	87.13	87.13	86.88	86.92	86.92	0.92%	2,443
Dec 22, 2025	86.02	86.17	85.82	86.13	86.13	-0.21%	4,023
Dec 19, 2025	86.29	86.50	86.29	86.31	86.30	0.53%	8,252
Dec 18, 2025	86.14	86.27	85.74	85.85	85.85	0.33%	10,113
Dec 17, 2025	86.22	86.23	85.57	85.57	85.56	-1.38%	2,716
Dec 16, 2025	86.96	87.00	86.56	86.77	86.77	-3.51%	8,324
Dec 15, 2025	90.30	90.30	89.76	89.92	87.82	1.14%	3,884
Dec 12, 2025	89.30	89.30	88.67	88.91	86.83	-0.40%	29,912
Dec 11, 2025	89.19	89.43	89.14	89.27	87.18	0.32%	15,362
Dec 10, 2025	88.20	88.98	88.20	88.98	86.90	0.84%	5,469
Dec 9, 2025	88.59	88.59	88.14	88.24	86.17	0.19%	4,393
Dec 8, 2025	88.50	88.50	87.97	88.07	86.00	-0.35%	2,108
Dec 5, 2025	88.30	88.61	88.30	88.38	86.31	0.02%	16,161
Dec 4, 2025	88.97	88.97	88.31	88.36	86.29	1.14%	2,672
Dec 3, 2025	86.89	87.37	86.76	87.37	85.32	0.34%	1,775