JPMorgan International Va... (JIVE)
NASDAQ: JIVE
· Real-Time Price · USD
73.39
-0.12 (-0.16%)
At close: Aug 18, 2025, 3:59 PM
73.39
0.00%
After-hours: Aug 18, 2025, 04:10 PM EDT
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 73.76 | 73.76 | 73.43 | 73.51 | 73.51 | 0.42% | 95,641 |
| Aug 14, 2025 | 73.05 | 73.35 | 72.94 | 73.20 | 73.20 | -0.22% | 52,442 |
| Aug 13, 2025 | 73.23 | 73.51 | 73.22 | 73.36 | 73.36 | 0.48% | 139,700 |
| Aug 12, 2025 | 72.52 | 73.04 | 72.52 | 73.01 | 73.01 | 1.42% | 57,028 |
| Aug 11, 2025 | 72.18 | 72.18 | 71.89 | 71.99 | 71.99 | -0.18% | 24,748 |
| Aug 8, 2025 | 72.08 | 72.24 | 71.84 | 72.12 | 72.12 | 0.61% | 22,300 |
| Aug 7, 2025 | 72.01 | 72.01 | 71.46 | 71.68 | 71.68 | 0.65% | 29,646 |
| Aug 6, 2025 | 71.07 | 71.39 | 70.90 | 71.22 | 71.22 | 0.82% | 79,802 |
| Aug 5, 2025 | 70.57 | 70.78 | 70.37 | 70.64 | 70.64 | 0.28% | 21,300 |
| Aug 4, 2025 | 70.40 | 70.57 | 70.25 | 70.44 | 70.44 | 1.21% | 75,217 |
| Aug 1, 2025 | 69.58 | 69.74 | 69.16 | 69.60 | 69.60 | -0.16% | 31,700 |
| Jul 31, 2025 | 69.92 | 70.12 | 69.62 | 69.71 | 69.71 | -0.34% | 29,300 |
| Jul 30, 2025 | 70.29 | 70.42 | 69.72 | 69.95 | 69.95 | -0.79% | 28,100 |
| Jul 29, 2025 | 70.55 | 70.62 | 70.28 | 70.51 | 70.51 | 0.44% | 31,600 |
| Jul 28, 2025 | 70.72 | 70.72 | 70.08 | 70.20 | 70.20 | -1.39% | 26,029 |
| Jul 25, 2025 | 70.94 | 71.26 | 70.78 | 71.19 | 71.19 | -0.24% | 104,548 |
| Jul 24, 2025 | 71.56 | 71.74 | 71.35 | 71.36 | 71.36 | -0.57% | 40,713 |
| Jul 23, 2025 | 70.96 | 71.81 | 70.96 | 71.77 | 71.77 | 1.77% | 95,546 |
| Jul 22, 2025 | 70.08 | 70.52 | 70.04 | 70.52 | 70.52 | 0.70% | 22,447 |
| Jul 21, 2025 | 69.83 | 70.36 | 69.83 | 70.03 | 70.03 | 0.98% | 34,800 |