JLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.25	18.37	18.12	18.16	18.16	-0.49%	27,501
Mar 5, 2026	18.40	18.59	18.25	18.25	18.25	-0.82%	18,124
Mar 4, 2026	18.47	18.72	18.33	18.40	18.40	0.16%	9,054
Mar 3, 2026	18.37	18.43	18.33	18.37	18.37	-0.27%	10,463
Mar 2, 2026	18.43	18.65	18.30	18.42	18.42	-0.05%	22,971
Feb 27, 2026	18.43	18.59	18.41	18.43	18.43	-	17,743
Feb 26, 2026	18.57	18.57	18.41	18.43	18.43	-0.27%	12,714
Feb 25, 2026	18.52	18.54	18.45	18.48	18.48	0.27%	13,884
Feb 24, 2026	18.49	18.56	18.42	18.43	18.43	-0.16%	30,688
Feb 23, 2026	18.60	18.60	18.45	18.46	18.46	-0.81%	9,609
Feb 20, 2026	18.65	18.65	18.52	18.61	18.61	0.11%	11,389
Feb 19, 2026	18.51	18.64	18.51	18.59	18.59	0.49%	11,562
Feb 18, 2026	18.61	18.65	18.50	18.50	18.50	-0.11%	15,662
Feb 17, 2026	18.72	18.72	18.51	18.52	18.52	-1.02%	15,532
Feb 13, 2026	18.77	18.77	18.71	18.71	18.71	-0.64%	19,711
Feb 12, 2026	18.85	18.94	18.67	18.83	18.68	-0.11%	33,441
Feb 11, 2026	18.86	18.88	18.78	18.85	18.70	-	36,041
Feb 10, 2026	18.79	18.89	18.70	18.85	18.70	0.48%	14,888
Feb 9, 2026	18.74	18.77	18.66	18.76	18.61	0.27%	23,189
Feb 6, 2026	18.69	18.72	18.65	18.71	18.56	0.21%	17,715
Feb 5, 2026	18.57	18.72	18.50	18.67	18.52	0.38%	12,242
Feb 4, 2026	18.55	18.79	18.38	18.60	18.45	1.03%	13,932
Feb 3, 2026	18.63	18.80	18.41	18.41	18.26	-1.18%	39,433
Feb 2, 2026	18.77	18.82	18.53	18.63	18.48	-0.16%	35,996
Jan 30, 2026	18.54	18.84	18.52	18.66	18.51	0.70%	30,629
Jan 29, 2026	18.44	18.60	18.34	18.53	18.38	0.19%	13,113
Jan 28, 2026	18.54	18.54	18.46	18.50	18.34	-0.24%	15,153
Jan 27, 2026	18.41	18.56	18.41	18.54	18.39	0.49%	21,238
Jan 26, 2026	18.51	18.51	18.44	18.45	18.30	-0.16%	16,818
Jan 23, 2026	18.35	18.50	18.23	18.48	18.33	0.49%	18,729
Jan 22, 2026	18.31	18.41	18.20	18.39	18.24	0.49%	40,599
Jan 21, 2026	18.32	18.39	18.12	18.30	18.15	-	14,849
Jan 20, 2026	18.37	18.41	18.25	18.30	18.15	-0.44%	17,531
Jan 16, 2026	18.39	18.48	18.29	18.38	18.23	-0.11%	9,302
Jan 15, 2026	18.34	18.43	18.32	18.40	18.25	-0.16%	23,185
Jan 14, 2026	18.39	18.43	18.37	18.43	18.13	0.28%	14,121
Jan 13, 2026	18.38	18.40	18.33	18.38	18.08	-0.01%	12,588
Jan 12, 2026	18.43	18.43	18.33	18.38	18.08	-0.27%	10,244
Jan 9, 2026	18.28	18.43	18.23	18.43	18.13	1.44%	42,347
Jan 8, 2026	18.13	18.21	18.12	18.17	17.87	0.27%	10,018
Jan 7, 2026	18.24	18.25	18.11	18.12	17.82	-0.11%	27,498
Jan 6, 2026	18.10	18.24	18.10	18.14	17.84	0.06%	17,744
Jan 5, 2026	18.19	18.22	18.06	18.13	17.83	-0.11%	19,939
Jan 2, 2026	18.19	18.19	18.11	18.15	17.85	-0.22%	21,412
Dec 31, 2025	18.13	18.22	18.13	18.19	17.89	0.44%	39,403
Dec 30, 2025	18.11	18.11	18.06	18.11	17.81	-	47,684
Dec 29, 2025	18.22	18.22	18.03	18.11	17.81	-0.66%	32,827
Dec 26, 2025	18.26	18.27	18.16	18.23	17.93	-0.16%	13,031
Dec 24, 2025	18.28	18.30	18.25	18.26	17.96	-0.05%	14,045
Dec 23, 2025	18.35	18.37	18.26	18.27	17.97	-0.49%	11,239
Dec 22, 2025	18.28	18.46	18.28	18.36	18.06	0.49%	9,643
Dec 19, 2025	18.45	18.45	18.26	18.27	17.97	-1.03%	6,057
Dec 18, 2025	18.27	18.51	18.21	18.46	18.16	1.40%	25,741
Dec 17, 2025	18.21	18.28	18.15	18.21	17.91	-0.25%	18,094
Dec 16, 2025	18.33	18.38	18.16	18.25	17.95	-0.49%	36,964
Dec 15, 2025	18.40	18.67	18.25	18.34	18.04	-0.43%	20,133
Dec 12, 2025	18.43	18.43	18.28	18.42	17.97	0.44%	20,344
Dec 11, 2025	18.38	18.58	18.20	18.34	17.89	-0.16%	28,145
Dec 10, 2025	18.35	18.59	18.11	18.37	17.92	0.27%	23,552
Dec 9, 2025	18.52	18.57	18.30	18.32	17.87	-1.11%	44,982
Dec 8, 2025	18.54	18.56	18.51	18.53	18.07	-0.42%	8,306
Dec 5, 2025	18.52	18.65	18.52	18.60	18.15	0.13%	16,898
Dec 4, 2025	18.62	18.63	18.56	18.58	18.12	0.11%	17,465
Dec 3, 2025	18.55	18.67	18.55	18.56	18.10	0.05%	12,889
Dec 2, 2025	18.58	18.69	18.54	18.55	18.09	-0.32%	13,969
Dec 1, 2025	18.63	18.72	18.56	18.61	18.15	0.05%	16,980
Nov 28, 2025	18.61	18.74	18.56	18.60	18.14	-0.27%	13,539
Nov 26, 2025	18.65	18.75	18.60	18.65	18.19	-0.21%	13,589
Nov 25, 2025	18.72	18.72	18.61	18.69	18.23	0.32%	16,314
Nov 24, 2025	18.65	18.69	18.55	18.63	18.17	-0.37%	16,094
Nov 21, 2025	18.74	18.76	18.51	18.70	18.24	-0.16%	8,782
Nov 20, 2025	18.61	18.78	18.49	18.73	18.27	0.32%	10,276
Nov 19, 2025	18.69	18.70	18.61	18.67	18.21	-0.43%	9,928
Nov 18, 2025	18.80	18.80	18.65	18.75	18.29	-0.16%	17,021
Nov 17, 2025	18.81	18.91	18.64	18.78	18.32	0.05%	9,218
Nov 14, 2025	18.64	18.84	18.64	18.77	18.31	-0.32%	17,840
Nov 13, 2025	18.80	18.89	18.80	18.83	18.22	-0.32%	18,020
Nov 12, 2025	18.89	18.90	18.77	18.89	18.27	-0.05%	15,487
Nov 11, 2025	18.78	18.90	18.76	18.90	18.28	0.75%	12,677
Nov 10, 2025	18.80	18.82	18.50	18.76	18.15	-	28,187
Nov 7, 2025	18.63	18.78	18.62	18.76	18.15	0.32%	14,789
Nov 6, 2025	18.75	18.80	18.54	18.70	18.09	0.03%	16,215
Nov 5, 2025	18.70	18.79	18.70	18.70	18.09	-0.13%	2,731
Nov 4, 2025	18.75	18.81	18.42	18.72	18.11	-0.21%	10,936
Nov 3, 2025	18.76	18.92	18.73	18.76	18.15	-0.16%	14,627
Oct 31, 2025	18.78	18.79	18.66	18.79	18.18	0.64%	19,534
Oct 30, 2025	18.68	18.79	18.66	18.67	18.06	-0.11%	2,859
Oct 29, 2025	18.57	18.70	18.57	18.69	18.08	0.70%	18,913
Oct 28, 2025	18.61	18.65	18.50	18.56	17.96	-0.11%	8,704
Oct 27, 2025	18.69	18.74	18.33	18.58	17.98	-0.38%	26,518
Oct 24, 2025	18.73	18.77	18.49	18.65	18.04	-0.32%	24,602
Oct 23, 2025	18.62	18.79	18.62	18.71	18.10	0.11%	8,674
Oct 22, 2025	18.65	18.75	18.61	18.69	18.08	0.21%	17,647
Oct 21, 2025	18.57	18.66	18.56	18.65	18.04	0.19%	27,096
Oct 20, 2025	18.71	18.80	18.59	18.62	18.01	-0.93%	10,294
Oct 17, 2025	18.77	18.85	18.71	18.79	18.18	0.05%	8,159
Oct 16, 2025	18.79	18.96	18.72	18.78	18.17	-0.05%	12,628
Oct 15, 2025	18.65	18.98	18.65	18.79	18.18	-0.48%	9,210
Oct 14, 2025	18.93	18.93	18.86	18.88	18.12	-0.21%	23,074
Oct 13, 2025	18.79	18.98	18.77	18.92	18.16	0.47%	12,229