JPPHY(JPPHY)
JPPHY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $14.75 | $14.75 | $14.75 | $14.75 | 491 |
| 10/13/2026 | $16.52 | $16.52 | $16.52 | $16.52 | 113 |
| 10/12/2026 | $15.63 | $16.02 | $14.74 | $16.02 | 1,581 |
| 10/9/2026 | $14.78 | $16.61 | $14.78 | $16.61 | 2,432 |
| 10/8/2026 | $15.92 | $15.92 | $15.92 | $15.92 | 862 |
| 10/7/2026 | $17.05 | $17.05 | $15.25 | $17.04 | 841 |
| 10/6/2026 | $16.74 | $16.74 | $16.74 | $16.74 | 534 |
| 10/5/2026 | $15.53 | $15.89 | $15.53 | $15.89 | 1,051 |
| 10/2/2026 | $16.46 | $16.46 | $15.78 | $15.78 | 606 |
| 10/1/2026 | $15.76 | $16.48 | $15.76 | $16.48 | 1,396 |
| 9/30/2026 | $16.12 | $16.12 | $14.25 | $14.25 | 18,265 |
| 9/29/2026 | $15.80 | $15.80 | $15.80 | $15.80 | 420 |
| 9/28/2026 | $18.25 | $18.25 | $18.25 | $18.25 | 89 |
| 9/25/2026 | $18.25 | $18.25 | $18.25 | $18.25 | 682 |
| 9/24/2026 | $17.42 | $17.42 | $15.75 | $15.75 | 7,941 |
| 9/23/2026 | $18.32 | $18.32 | $18.32 | $18.32 | 345 |
| 9/22/2026 | $18.32 | $18.32 | $18.32 | $18.32 | 345 |
| 9/21/2026 | $15.96 | $18.09 | $15.96 | $18.09 | 1,049 |
| 9/18/2026 | $16.44 | $16.44 | $16.44 | $16.44 | - |
| 9/17/2026 | $18.27 | $18.27 | $16.45 | $16.45 | 777 |
| 9/16/2026 | $16.24 | $16.34 | $15.11 | $16.34 | 982 |
| 9/15/2026 | $16.09 | $17.99 | $14.18 | $17.99 | 1,416 |
| 9/14/2026 | $17.95 | $17.95 | $17.95 | $17.95 | - |
| 9/11/2026 | $16.72 | $17.95 | $16.72 | $16.72 | 613 |
| 9/10/2026 | $15.72 | $15.72 | $15.72 | $15.72 | 561 |
| 9/9/2026 | $14.40 | $14.80 | $14.25 | $14.80 | 1,189 |
| 9/8/2026 | $15.62 | $15.62 | $15.62 | $15.62 | 410 |
| 9/4/2026 | $16.23 | $17.99 | $16.13 | $16.13 | 1,421 |
| 9/3/2026 | $16.15 | $16.15 | $16.15 | $16.15 | 476 |
| 9/2/2026 | $13.71 | $13.71 | $13.71 | $13.71 | 2,201 |
| 9/1/2026 | $15.08 | $17.51 | $15.00 | $15.70 | 2,201 |
| 8/31/2026 | $15.30 | $15.30 | $13.55 | $13.55 | 3,100 |
| 8/28/2026 | $13.43 | $13.43 | $13.43 | $13.43 | 630 |
| 8/27/2026 | $15.19 | $15.19 | $15.19 | $15.19 | 1,350 |
| 8/26/2026 | $13.21 | $14.99 | $13.21 | $14.99 | 2,474 |
| 8/25/2026 | $14.62 | $14.62 | $14.62 | $14.62 | - |
| 8/24/2026 | $16.43 | $16.43 | $14.62 | $14.62 | 651 |
| 8/21/2026 | $13.44 | $13.44 | $13.44 | $13.44 | 491 |
| 8/20/2026 | $14.52 | $14.52 | $12.89 | $12.89 | 1,009 |
| 8/19/2026 | $14.62 | $14.62 | $12.90 | $12.90 | 1,345 |
| 8/18/2026 | $14.92 | $14.92 | $13.15 | $13.15 | 799 |
| 8/17/2026 | $13.13 | $16.69 | $13.13 | $13.13 | 1,154 |
| 8/14/2026 | $15.00 | $15.11 | $15.00 | $15.11 | 1,371 |
| 8/13/2026 | $15.36 | $15.36 | $15.36 | $15.36 | 593 |
| 8/12/2026 | $13.50 | $16.63 | $13.50 | $13.62 | 2,249 |
| 8/11/2026 | $13.99 | $13.99 | $13.99 | $13.99 | 395 |
| 8/10/2026 | $15.03 | $15.41 | $14.67 | $14.67 | 603 |
| 8/7/2026 | $15.14 | $15.14 | $15.14 | $15.14 | 4 |
| 8/6/2026 | $15.14 | $15.78 | $15.14 | $15.14 | 558 |
| 8/5/2026 | $16.58 | $16.58 | $16.58 | $16.58 | 662 |
| 8/4/2026 | $13.04 | $14.81 | $13.04 | $14.74 | 1,246 |
| 8/3/2026 | $13.07 | $13.07 | $13.07 | $13.07 | 286 |
| 7/31/2026 | $14.85 | $14.85 | $14.85 | $14.85 | 2,291 |
| 7/30/2026 | $16.13 | $16.13 | $16.13 | $16.13 | 589 |
| 7/29/2026 | $16.75 | $16.75 | $16.75 | $16.75 | 2,291 |
| 7/28/2026 | $16.75 | $16.75 | $16.75 | $16.75 | 255 |
| 7/27/2026 | $14.86 | $14.86 | $14.86 | $14.86 | - |
| 7/24/2026 | $14.86 | $14.86 | $14.86 | $14.86 | 2,291 |
| 7/23/2026 | $16.76 | $16.76 | $14.86 | $14.86 | 739 |
| 7/22/2026 | $14.90 | $14.90 | $14.90 | $14.90 | 2,291 |
| 7/21/2026 | $12.98 | $16.56 | $12.98 | $14.90 | 6,515 |
| 7/20/2026 | $16.64 | $16.64 | $16.64 | $16.64 | 773 |
| 7/17/2026 | $15.19 | $15.47 | $15.19 | $15.47 | 675 |
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
