JEMA.L(JEMA.L)
JEMA.L
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $231.45 | $236.23 | $231.45 | $236.00 | 109,501 |
| 10/12/2026 | $238.17 | $240.24 | $228.00 | $237.00 | 37,830 |
| 10/9/2026 | $228.01 | $234.50 | $228.00 | $234.50 | 25,372 |
| 10/8/2026 | $228.00 | $230.00 | $228.00 | $229.00 | 52,763 |
| 10/7/2026 | $229.00 | $239.03 | $229.00 | $229.00 | 2,396 |
| 10/6/2026 | $230.00 | $235.00 | $230.00 | $235.00 | 1,541 |
| 10/5/2026 | $240.88 | $240.88 | $230.00 | $233.00 | 16,596 |
| 10/2/2026 | $230.00 | $235.00 | $230.00 | $235.00 | 17,806 |
| 10/1/2026 | $230.00 | $234.06 | $230.00 | $230.00 | 2,427 |
| 9/30/2026 | $236.43 | $236.43 | $232.00 | $232.00 | 10,572 |
| 9/29/2026 | $234.80 | $236.60 | $230.00 | $230.00 | 9,560 |
| 9/28/2026 | $234.60 | $239.88 | $233.00 | $239.00 | 32,253 |
| 9/25/2026 | $234.60 | $240.08 | $234.60 | $240.00 | 30,052 |
| 9/24/2026 | $238.61 | $238.61 | $234.56 | $235.00 | 7,390 |
| 9/23/2026 | $237.96 | $237.96 | $232.65 | $237.50 | 6,215 |
| 9/22/2026 | $237.96 | $239.03 | $234.00 | $237.00 | 20,775 |
| 9/21/2026 | $232.65 | $236.00 | $232.10 | $236.00 | 36,393 |
| 9/18/2026 | $232.35 | $235.00 | $232.35 | $235.00 | 19,673 |
| 9/17/2026 | $236.00 | $240.00 | $232.00 | $238.00 | 38,478 |
| 9/16/2026 | $232.00 | $237.69 | $232.00 | $232.00 | 3,239 |
| 9/15/2026 | $233.00 | $238.50 | $232.00 | $238.50 | 6,623 |
| 9/14/2026 | $233.00 | $239.00 | $232.00 | $239.00 | 26,732 |
| 9/11/2026 | $233.12 | $242.00 | $233.00 | $239.00 | 19,906 |
| 9/10/2026 | $233.20 | $238.84 | $233.20 | $238.50 | 12,518 |
| 9/9/2026 | $233.10 | $239.48 | $233.00 | $233.00 | 21,351 |
| 9/8/2026 | $239.98 | $239.98 | $233.00 | $239.00 | 30,979 |
| 9/7/2026 | $234.32 | $240.08 | $234.32 | $239.00 | 19,594 |
| 9/4/2026 | $233.00 | $237.20 | $233.00 | $235.00 | 15,493 |
| 9/3/2026 | $233.24 | $239.00 | $233.24 | $239.00 | 5,630 |
| 9/2/2026 | $234.00 | $239.50 | $232.00 | $239.50 | 10,130 |
| 9/1/2026 | $234.00 | $239.50 | $234.00 | $239.50 | 13,413 |
| 8/28/2026 | $237.77 | $239.50 | $234.00 | $239.50 | 2,207 |
| 8/27/2026 | $234.20 | $239.50 | $234.00 | $239.50 | 37,587 |
| 8/26/2026 | $234.00 | $239.50 | $234.00 | $239.50 | 5,862 |
| 8/25/2026 | $234.00 | $246.00 | $234.00 | $246.00 | 4,308 |
| 8/24/2026 | $243.10 | $245.00 | $235.00 | $245.00 | 4,788 |
| 8/21/2026 | $242.46 | $243.50 | $236.00 | $243.50 | 13,350 |
| 8/20/2026 | $236.00 | $240.50 | $236.00 | $240.50 | 6,763 |
| 8/19/2026 | $245.35 | $246.50 | $235.00 | $235.00 | 2,704 |
| 8/18/2026 | $236.07 | $246.50 | $235.00 | $246.50 | 50,457 |
| 8/17/2026 | $235.00 | $247.00 | $235.00 | $244.00 | 26,008 |
| 8/14/2026 | $247.00 | $248.00 | $237.13 | $242.00 | 13,239 |
| 8/13/2026 | $238.00 | $249.00 | $235.00 | $249.00 | 46,163 |
| 8/12/2026 | $246.86 | $247.00 | $238.00 | $246.00 | 1,143 |
| 8/11/2026 | $249.76 | $249.76 | $238.00 | $240.00 | 2,724 |
| 8/10/2026 | $247.00 | $248.88 | $238.00 | $247.50 | 6,117 |
| 8/7/2026 | $248.00 | $248.00 | $238.00 | $240.00 | 22,094 |
| 8/6/2026 | $248.12 | $250.50 | $240.25 | $250.50 | 15,003 |
| 8/5/2026 | $247.00 | $249.00 | $240.21 | $249.00 | 11,102 |
| 8/4/2026 | $239.54 | $246.78 | $239.54 | $246.00 | 25,252 |
| 8/3/2026 | $246.88 | $249.90 | $240.00 | $240.00 | 35,296 |
| 7/31/2026 | $241.60 | $250.50 | $241.60 | $250.50 | 9,025 |
| 7/30/2026 | $250.20 | $250.50 | $241.60 | $250.50 | 47,505 |
| 7/29/2026 | $249.13 | $250.50 | $243.78 | $250.50 | 9,407 |
| 7/28/2026 | $238.00 | $250.31 | $238.00 | $250.00 | 7,901 |
| 7/27/2026 | $251.05 | $251.05 | $243.60 | $250.00 | 27,699 |
| 7/24/2026 | $243.01 | $253.38 | $243.01 | $252.00 | 34,005 |
| 7/23/2026 | $243.01 | $251.89 | $243.01 | $251.00 | 18,180 |
| 7/22/2026 | $243.01 | $252.85 | $243.01 | $251.00 | 12,970 |
| 7/21/2026 | $244.00 | $260.00 | $242.00 | $260.00 | 9,071 |
| 7/20/2026 | $253.26 | $253.26 | $242.00 | $251.00 | 18,901 |
| 7/17/2026 | $242.60 | $250.00 | $242.60 | $250.00 | 2,396 |
| 7/16/2026 | $253.52 | $253.52 | $244.00 | $251.00 | 4,197 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
