JPM.NEJPM.NE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $41.95 | $42.12 | $40.30 | $40.30 | 11,600 |
| 1/12/2026 | $41.83 | $42.05 | $41.60 | $41.87 | 56,471 |
| 1/9/2026 | $42.53 | $42.83 | $42.53 | $42.57 | 9,469 |
| 1/8/2026 | $42.47 | $42.76 | $42.47 | $42.67 | 99,288 |
| 1/7/2026 | $42.89 | $42.89 | $42.02 | $42.24 | 33,374 |
| 1/6/2026 | $42.80 | $43.36 | $42.80 | $43.35 | 5,658 |
| 1/5/2026 | $42.32 | $43.55 | $42.32 | $43.20 | 13,439 |
| 1/2/2026 | $41.65 | $42.07 | $41.65 | $42.07 | 32,654 |
| 12/31/2025 | $41.96 | $41.96 | $41.76 | $41.82 | 13,284 |
| 12/30/2025 | $41.95 | $41.95 | $41.80 | $41.82 | 4,700 |
| 12/29/2025 | $42.25 | $42.34 | $41.88 | $41.88 | 41,586 |
| 12/24/2025 | $42.36 | $42.50 | $42.36 | $42.50 | 5,371 |
| 12/23/2025 | $42.00 | $42.40 | $42.00 | $42.14 | 3,179 |
| 12/22/2025 | $41.46 | $41.82 | $41.46 | $41.82 | 14,875 |
| 12/19/2025 | $40.97 | $41.16 | $40.93 | $40.98 | 4,679 |
| 12/18/2025 | $40.98 | $41.09 | $40.40 | $40.56 | 24,152 |
| 12/17/2025 | $41.19 | $41.19 | $40.77 | $40.83 | 11,660 |
| 12/16/2025 | $41.26 | $41.36 | $40.71 | $40.89 | 12,657 |
| 12/15/2025 | $41.32 | $41.65 | $41.26 | $41.48 | 14,704 |
| 12/12/2025 | $41.35 | $41.39 | $41.09 | $41.27 | 13,090 |
| 12/11/2025 | $40.24 | $41.17 | $40.12 | $41.13 | 43,263 |
| 12/10/2025 | $39.03 | $40.25 | $38.75 | $40.18 | 119,545 |
| 12/9/2025 | $40.79 | $41.27 | $38.93 | $38.98 | 112,590 |
| 12/8/2025 | $40.78 | $41.01 | $40.67 | $40.86 | 15,460 |
| 12/5/2025 | $40.91 | $41.18 | $40.84 | $40.88 | 47,210 |
| 12/4/2025 | $40.69 | $41.20 | $40.69 | $40.99 | 26,087 |
| 12/3/2025 | $39.85 | $40.50 | $39.85 | $40.49 | 20,773 |
| 12/2/2025 | $40.05 | $40.22 | $39.85 | $39.95 | 26,354 |
| 12/1/2025 | $40.57 | $40.59 | $40.03 | $40.10 | 33,154 |
| 11/28/2025 | $40.15 | $40.75 | $40.15 | $40.70 | 123,165 |
| 11/27/2025 | $39.52 | $40.18 | $39.52 | $40.15 | 1,194 |
| 11/26/2025 | $39.58 | $40.00 | $39.45 | $39.99 | 12,689 |
| 11/25/2025 | $38.80 | $39.50 | $38.50 | $39.36 | 30,377 |
| 11/24/2025 | $38.52 | $38.90 | $38.31 | $38.70 | 27,092 |
| 11/21/2025 | $39.02 | $39.05 | $38.10 | $38.70 | 61,464 |
| 11/20/2025 | $39.81 | $40.19 | $38.78 | $38.78 | 36,189 |
| 11/19/2025 | $39.06 | $39.47 | $38.92 | $39.38 | 27,100 |
| 11/18/2025 | $38.91 | $39.31 | $38.69 | $38.92 | 18,432 |
| 11/17/2025 | $39.69 | $39.69 | $38.74 | $39.00 | 66,153 |
| 11/14/2025 | $39.89 | $39.89 | $39.20 | $39.45 | 19,644 |
| 11/13/2025 | $41.66 | $41.66 | $40.18 | $40.18 | 17,162 |
| 11/12/2025 | $41.18 | $41.81 | $41.18 | $41.57 | 119,795 |
| 11/11/2025 | $41.06 | $41.45 | $41.00 | $41.00 | 10,767 |
| 11/10/2025 | $41.00 | $41.50 | $40.90 | $41.17 | 19,223 |
| 11/7/2025 | $40.51 | $40.85 | $40.00 | $40.85 | 83,253 |
| 11/6/2025 | $40.78 | $40.88 | $40.42 | $40.69 | 36,589 |
| 11/5/2025 | $40.44 | $40.67 | $39.80 | $40.56 | 84,464 |
| 11/4/2025 | $39.84 | $40.54 | $39.74 | $40.27 | 12,081 |
| 11/3/2025 | $40.31 | $40.54 | $39.93 | $40.22 | 32,481 |
| 10/31/2025 | $40.24 | $40.67 | $40.20 | $40.51 | 9,578 |
| 10/30/2025 | $39.50 | $40.60 | $39.50 | $40.24 | 17,022 |
| 10/29/2025 | $39.99 | $40.07 | $39.48 | $39.74 | 35,593 |
| 10/28/2025 | $39.82 | $40.00 | $39.48 | $39.74 | 19,778 |
| 10/27/2025 | $39.37 | $39.59 | $39.23 | $39.58 | 19,418 |
| 10/24/2025 | $38.54 | $39.35 | $38.51 | $39.10 | 35,183 |
| 10/23/2025 | $38.45 | $38.46 | $38.29 | $38.35 | 5,624 |
| 10/22/2025 | $38.60 | $38.69 | $37.85 | $38.29 | 38,897 |
| 10/21/2025 | $39.49 | $39.57 | $38.70 | $38.70 | 14,466 |
| 10/20/2025 | $38.92 | $39.49 | $38.92 | $39.37 | 14,214 |
| 10/17/2025 | $38.97 | $38.97 | $38.35 | $38.78 | 94,357 |
| 10/16/2025 | $39.82 | $40.14 | $38.67 | $38.85 | 34,080 |
| 10/15/2025 | $39.96 | $40.62 | $39.79 | $39.88 | 28,003 |