JPM-PJ Historical Prices | Stock Alarm Pro

JPM-PJJPM-PJ

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/14/2026	$20.41	$20.52	$20.41	$20.48	59,060
1/13/2026	$20.45	$20.55	$20.42	$20.43	63,285
1/12/2026	$20.47	$20.47	$20.37	$20.39	104,192
1/9/2026	$20.44	$20.46	$20.37	$20.44	61,939
1/8/2026	$20.40	$20.51	$20.36	$20.47	181,270
1/7/2026	$20.36	$20.41	$20.32	$20.40	58,807
1/6/2026	$20.35	$20.39	$20.24	$20.29	114,667
1/5/2026	$20.40	$20.47	$20.30	$20.38	197,178
1/2/2026	$20.29	$20.38	$20.29	$20.36	183,806
12/31/2025	$20.17	$20.24	$20.17	$20.24	136,582
12/30/2025	$20.06	$20.29	$20.02	$20.17	284,803
12/29/2025	$20.14	$20.18	$20.05	$20.08	370,880
12/26/2025	$20.19	$20.22	$20.11	$20.16	164,665
12/24/2025	$20.16	$20.25	$20.16	$20.17	77,412
12/23/2025	$20.15	$20.23	$20.14	$20.16	64,978
12/22/2025	$20.18	$20.27	$20.18	$20.21	121,959
12/19/2025	$20.18	$20.29	$20.15	$20.22	119,264
12/18/2025	$20.21	$20.28	$20.14	$20.23	175,695
12/17/2025	$20.25	$20.32	$20.11	$20.14	128,136
12/16/2025	$20.33	$20.33	$20.23	$20.30	104,722
12/15/2025	$20.25	$20.30	$20.20	$20.29	91,027
12/12/2025	$20.23	$20.25	$20.15	$20.21	87,113
12/11/2025	$20.11	$20.31	$20.09	$20.31	127,188
12/10/2025	$20.12	$20.17	$20.03	$20.11	98,317
12/9/2025	$20.10	$20.18	$20.05	$20.07	148,862
12/8/2025	$20.03	$20.08	$19.98	$20.08	80,505
12/5/2025	$20.02	$20.12	$19.97	$20.02	142,380
12/4/2025	$20.13	$20.13	$20.00	$20.01	95,579
12/3/2025	$20.11	$20.15	$20.07	$20.09	61,001
12/2/2025	$20.32	$20.32	$20.06	$20.15	93,885
12/1/2025	$20.35	$20.38	$20.24	$20.25	73,949
11/28/2025	$20.45	$20.47	$20.31	$20.35	49,903
11/26/2025	$20.26	$20.40	$20.26	$20.37	41,730
11/25/2025	$20.13	$20.27	$20.13	$20.25	44,099
11/24/2025	$20.10	$20.27	$20.10	$20.11	74,313
11/21/2025	$20.09	$20.20	$20.01	$20.06	79,626
11/20/2025	$20.28	$20.28	$20.02	$20.05	65,521
11/19/2025	$20.15	$20.23	$20.10	$20.17	50,597
11/18/2025	$20.20	$20.32	$20.15	$20.18	67,229
11/17/2025	$20.45	$20.50	$20.22	$20.23	94,818
11/14/2025	$20.54	$20.60	$20.40	$20.45	54,249
11/13/2025	$20.57	$20.63	$20.44	$20.53	84,312
11/12/2025	$20.69	$20.76	$20.61	$20.63	53,581
11/11/2025	$20.79	$20.92	$20.69	$20.69	57,020
11/10/2025	$20.79	$20.88	$20.70	$20.79	68,922
11/7/2025	$20.75	$20.76	$20.65	$20.73	31,455
11/6/2025	$20.80	$20.87	$20.66	$20.75	52,423
11/5/2025	$20.72	$20.87	$20.72	$20.76	52,943
11/4/2025	$20.74	$20.84	$20.67	$20.76	75,512
11/3/2025	$20.94	$20.94	$20.69	$20.80	80,864
10/31/2025	$21.17	$21.25	$21.01	$21.06	171,226
10/30/2025	$21.35	$21.41	$21.15	$21.22	61,642
10/29/2025	$21.41	$21.52	$21.38	$21.38	57,155
10/28/2025	$21.48	$21.49	$21.36	$21.48	66,793
10/27/2025	$21.36	$21.49	$21.32	$21.46	74,128
10/24/2025	$21.30	$21.34	$21.25	$21.29	47,934
10/23/2025	$21.32	$21.33	$21.20	$21.24	42,824
10/22/2025	$21.35	$21.43	$21.26	$21.31	29,381
10/21/2025	$21.33	$21.46	$21.33	$21.33	45,441
10/20/2025	$21.15	$21.37	$21.15	$21.35	74,120
10/17/2025	$21.06	$21.15	$21.05	$21.09	42,229

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance