JSAIY(JSAIY)
JSAIY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $17.89 | $18.12 | $17.89 | $18.12 | 16,710 |
| 10/12/2026 | $17.91 | $18.06 | $17.88 | $17.94 | 23,209 |
| 10/9/2026 | $17.87 | $17.97 | $17.73 | $17.86 | 24,509 |
| 10/8/2026 | $17.88 | $17.94 | $17.39 | $17.85 | 23,000 |
| 10/7/2026 | $17.25 | $17.41 | $17.22 | $17.35 | 21,800 |
| 10/6/2026 | $17.19 | $17.24 | $17.11 | $17.15 | 35,400 |
| 10/5/2026 | $17.12 | $17.19 | $17.04 | $17.19 | 32,100 |
| 10/2/2026 | $17.24 | $17.49 | $17.07 | $17.21 | 30,900 |
| 10/1/2026 | $17.18 | $17.30 | $17.12 | $17.20 | 34,426 |
| 9/30/2026 | $17.71 | $17.71 | $17.47 | $17.49 | 21,400 |
| 9/29/2026 | $17.61 | $17.65 | $17.34 | $17.52 | 26,700 |
| 9/28/2026 | $17.94 | $17.98 | $17.79 | $17.89 | 24,639 |
| 9/25/2026 | $17.81 | $17.94 | $17.80 | $17.90 | 22,706 |
| 9/24/2026 | $18.01 | $18.01 | $17.73 | $17.85 | 59,900 |
| 9/23/2026 | $17.81 | $17.81 | $17.64 | $17.66 | 38,300 |
| 9/22/2026 | $18.07 | $18.24 | $18.07 | $18.16 | 32,700 |
| 9/21/2026 | $17.90 | $18.09 | $17.89 | $18.01 | 32,000 |
| 9/18/2026 | $17.84 | $17.98 | $17.83 | $17.98 | 22,200 |
| 9/17/2026 | $18.04 | $18.13 | $17.91 | $18.13 | 22,600 |
| 9/16/2026 | $17.91 | $18.13 | $17.84 | $18.08 | 19,543 |
| 9/15/2026 | $18.24 | $18.26 | $18.15 | $18.17 | 38,914 |
| 9/14/2026 | $18.24 | $18.42 | $18.18 | $18.42 | 23,222 |
| 9/11/2026 | $18.15 | $18.17 | $17.85 | $18.00 | 15,100 |
| 9/10/2026 | $18.24 | $18.26 | $18.04 | $18.07 | 19,511 |
| 9/9/2026 | $18.44 | $18.44 | $18.22 | $18.39 | 15,811 |
| 9/8/2026 | $18.53 | $18.53 | $18.32 | $18.32 | 20,709 |
| 9/4/2026 | $18.23 | $18.45 | $18.23 | $18.38 | 27,600 |
| 9/3/2026 | $18.22 | $18.29 | $18.16 | $18.23 | 19,000 |
| 9/2/2026 | $18.15 | $18.19 | $18.06 | $18.10 | 22,500 |
| 9/1/2026 | $18.29 | $18.34 | $18.17 | $18.17 | 15,638 |
| 8/31/2026 | $18.14 | $18.14 | $17.37 | $17.98 | 27,900 |
| 8/28/2026 | $18.13 | $18.22 | $18.02 | $18.07 | 20,400 |
| 8/27/2026 | $18.00 | $18.11 | $17.93 | $18.07 | 36,000 |
| 8/26/2026 | $18.37 | $18.37 | $18.03 | $18.03 | 85,705 |
| 8/25/2026 | $18.30 | $18.39 | $18.27 | $18.38 | 38,913 |
| 8/24/2026 | $18.21 | $18.34 | $18.21 | $18.28 | 25,500 |
| 8/21/2026 | $18.15 | $18.26 | $18.14 | $18.26 | 18,823 |
| 8/20/2026 | $18.01 | $18.08 | $17.88 | $17.89 | 31,335 |
| 8/19/2026 | $18.15 | $18.35 | $18.15 | $18.30 | 27,820 |
| 8/18/2026 | $17.92 | $17.99 | $17.87 | $17.87 | 22,600 |
| 8/17/2026 | $18.10 | $18.16 | $18.04 | $18.09 | 20,600 |
| 8/14/2026 | $18.70 | $18.70 | $18.58 | $18.67 | 43,800 |
| 8/13/2026 | $18.60 | $18.70 | $18.51 | $18.63 | 35,100 |
| 8/12/2026 | $18.34 | $18.38 | $18.18 | $18.24 | 15,549 |
| 8/11/2026 | $18.65 | $18.78 | $18.49 | $18.55 | 27,611 |
| 8/10/2026 | $18.95 | $19.05 | $18.90 | $19.01 | 12,832 |
| 8/7/2026 | $19.02 | $19.14 | $18.95 | $19.10 | 9,003 |
| 8/6/2026 | $19.13 | $19.13 | $18.98 | $19.10 | 91,017 |
| 8/5/2026 | $19.30 | $19.31 | $19.13 | $19.21 | 129,000 |
| 8/4/2026 | $19.06 | $19.15 | $18.95 | $19.14 | 31,600 |
| 8/3/2026 | $19.17 | $19.31 | $19.09 | $19.25 | 354,900 |
| 7/31/2026 | $19.45 | $19.59 | $19.29 | $19.37 | 761,700 |
| 7/30/2026 | $19.25 | $19.30 | $19.12 | $19.30 | 397,300 |
| 7/29/2026 | $19.00 | $19.34 | $18.99 | $19.15 | 55,100 |
| 7/28/2026 | $18.98 | $19.19 | $18.90 | $19.18 | 22,600 |
| 7/27/2026 | $18.65 | $18.84 | $18.63 | $18.72 | 22,531 |
| 7/24/2026 | $18.46 | $18.64 | $18.46 | $18.64 | 17,028 |
| 7/23/2026 | $18.25 | $18.63 | $18.25 | $18.44 | 205,400 |
| 7/22/2026 | $19.27 | $19.30 | $18.88 | $18.90 | 73,600 |
| 7/21/2026 | $19.03 | $19.27 | $18.95 | $19.27 | 65,639 |
| 7/20/2026 | $19.32 | $19.44 | $19.30 | $19.44 | 51,000 |
| 7/17/2026 | $19.48 | $19.64 | $19.29 | $19.29 | 26,700 |
| 7/16/2026 | $19.00 | $19.29 | $19.00 | $19.28 | 25,800 |
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
