JPM-PJ(JPM-PJ)
JPM-PJ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $17.42 | $17.68 | $17.35 | $17.58 | 292,137 |
| 10/12/2026 | $17.49 | $17.51 | $17.38 | $17.44 | 177,601 |
| 10/9/2026 | $17.57 | $17.57 | $17.38 | $17.47 | 55,448 |
| 10/8/2026 | $17.35 | $17.52 | $17.31 | $17.52 | 139,285 |
| 10/7/2026 | $17.34 | $17.44 | $17.28 | $17.35 | 123,568 |
| 10/6/2026 | $17.41 | $17.54 | $17.40 | $17.44 | 210,880 |
| 10/5/2026 | $17.62 | $17.62 | $17.35 | $17.40 | 159,231 |
| 10/2/2026 | $17.74 | $17.90 | $17.55 | $17.65 | 140,412 |
| 10/1/2026 | $17.47 | $17.77 | $17.37 | $17.68 | 191,350 |
| 9/30/2026 | $17.61 | $17.61 | $17.37 | $17.58 | 430,571 |
| 9/29/2026 | $17.56 | $17.64 | $17.43 | $17.58 | 164,440 |
| 9/28/2026 | $17.61 | $17.70 | $17.41 | $17.60 | 224,785 |
| 9/25/2026 | $17.82 | $17.91 | $17.70 | $17.72 | 116,764 |
| 9/24/2026 | $17.86 | $18.05 | $17.75 | $17.77 | 234,702 |
| 9/23/2026 | $18.05 | $18.15 | $17.79 | $17.93 | 202,373 |
| 9/22/2026 | $18.13 | $18.21 | $18.02 | $18.14 | 74,816 |
| 9/21/2026 | $18.30 | $18.34 | $18.13 | $18.13 | 94,974 |
| 9/18/2026 | $18.20 | $18.32 | $18.08 | $18.28 | 84,604 |
| 9/17/2026 | $18.21 | $18.29 | $18.10 | $18.23 | 207,302 |
| 9/16/2026 | $17.89 | $18.21 | $17.84 | $18.11 | 154,229 |
| 9/15/2026 | $17.97 | $17.98 | $17.61 | $17.93 | 297,597 |
| 9/14/2026 | $18.03 | $18.11 | $17.99 | $18.00 | 137,896 |
| 9/11/2026 | $18.11 | $18.28 | $18.01 | $18.07 | 137,421 |
| 9/10/2026 | $18.14 | $18.21 | $17.96 | $18.05 | 243,838 |
| 9/9/2026 | $18.36 | $18.39 | $18.19 | $18.22 | 92,824 |
| 9/8/2026 | $18.40 | $18.50 | $18.36 | $18.38 | 44,314 |
| 9/4/2026 | $18.41 | $18.50 | $18.35 | $18.40 | 54,333 |
| 9/3/2026 | $18.54 | $18.59 | $18.40 | $18.40 | 105,581 |
| 9/2/2026 | $18.48 | $18.55 | $18.41 | $18.50 | 127,935 |
| 9/1/2026 | $18.69 | $18.77 | $18.43 | $18.52 | 149,280 |
| 8/31/2026 | $18.53 | $18.73 | $18.50 | $18.73 | 146,858 |
| 8/28/2026 | $18.70 | $18.73 | $18.52 | $18.55 | 69,991 |
| 8/27/2026 | $18.70 | $18.70 | $18.58 | $18.67 | 61,167 |
| 8/26/2026 | $18.76 | $18.78 | $18.60 | $18.63 | 178,083 |
| 8/25/2026 | $18.75 | $18.82 | $18.65 | $18.77 | 98,436 |
| 8/24/2026 | $18.63 | $18.70 | $18.59 | $18.67 | 86,568 |
| 8/21/2026 | $18.70 | $18.73 | $18.50 | $18.62 | 121,418 |
| 8/20/2026 | $18.59 | $18.70 | $18.59 | $18.67 | 63,063 |
| 8/19/2026 | $18.51 | $18.74 | $18.45 | $18.68 | 112,904 |
| 8/18/2026 | $18.53 | $18.63 | $18.39 | $18.40 | 95,734 |
| 8/17/2026 | $18.71 | $18.76 | $18.55 | $18.58 | 137,396 |
| 8/14/2026 | $18.75 | $18.80 | $18.68 | $18.78 | 71,406 |
| 8/13/2026 | $18.79 | $18.86 | $18.72 | $18.80 | 63,488 |
| 8/12/2026 | $18.77 | $18.78 | $18.69 | $18.75 | 80,936 |
| 8/11/2026 | $18.76 | $18.86 | $18.68 | $18.77 | 82,504 |
| 8/10/2026 | $18.87 | $18.91 | $18.75 | $18.79 | 101,642 |
| 8/7/2026 | $18.92 | $18.93 | $18.84 | $18.90 | 101,293 |
| 8/6/2026 | $18.95 | $19.02 | $18.83 | $18.84 | 114,895 |
| 8/5/2026 | $19.04 | $19.09 | $18.95 | $18.98 | 93,931 |
| 8/4/2026 | $19.06 | $19.14 | $18.98 | $19.06 | 108,836 |
| 8/3/2026 | $19.13 | $19.14 | $19.01 | $19.08 | 101,262 |
| 7/31/2026 | $19.24 | $19.35 | $19.22 | $19.34 | 90,044 |
| 7/30/2026 | $19.17 | $19.28 | $19.16 | $19.27 | 61,331 |
| 7/29/2026 | $19.20 | $19.25 | $19.15 | $19.18 | 128,986 |
| 7/28/2026 | $19.14 | $19.26 | $19.14 | $19.21 | 119,344 |
| 7/27/2026 | $19.18 | $19.19 | $19.12 | $19.15 | 39,005 |
| 7/24/2026 | $19.11 | $19.17 | $19.08 | $19.11 | 59,509 |
| 7/23/2026 | $19.20 | $19.25 | $19.05 | $19.11 | 92,213 |
| 7/22/2026 | $19.29 | $19.37 | $19.22 | $19.29 | 88,386 |
| 7/21/2026 | $19.37 | $19.40 | $19.29 | $19.34 | 63,399 |
| 7/20/2026 | $19.32 | $19.42 | $19.32 | $19.40 | 92,270 |
| 7/17/2026 | $19.26 | $19.39 | $19.22 | $19.39 | 97,768 |
| 7/16/2026 | $19.24 | $19.34 | $19.18 | $19.34 | 79,226 |
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
