(JPIE)
AMEX: JPIE
· Real-Time Price · USD
46.51
0.03 (0.06%)
At close: Sep 08, 2025, 3:59 PM
46.45
-0.13%
After-hours: Sep 08, 2025, 07:55 PM EDT
JPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 46.51 | 46.52 | 46.48 | 46.50 | 46.50 | 0.04% | 1,180,927 |
| Sep 5, 2025 | 46.48 | 46.50 | 46.46 | 46.48 | 46.48 | 0.17% | 1,148,900 |
| Sep 4, 2025 | 46.37 | 46.41 | 46.36 | 46.40 | 46.40 | 0.11% | 898,677 |
| Sep 3, 2025 | 46.30 | 46.36 | 46.29 | 46.35 | 46.35 | 0.11% | 1,023,300 |
| Sep 2, 2025 | 46.30 | 46.31 | 46.26 | 46.30 | 46.30 | -0.54% | 1,180,974 |
| Aug 29, 2025 | 46.54 | 46.57 | 46.53 | 46.55 | 46.32 | 0.02% | 1,168,700 |
| Aug 28, 2025 | 46.52 | 46.55 | 46.51 | 46.54 | 46.31 | 0.06% | 1,163,700 |
| Aug 27, 2025 | 46.47 | 46.51 | 46.45 | 46.51 | 46.28 | 0.13% | 709,460 |
| Aug 26, 2025 | 46.42 | 46.49 | 46.41 | 46.45 | 46.22 | 0.09% | 1,031,000 |
| Aug 25, 2025 | 46.41 | 46.43 | 46.41 | 46.41 | 46.18 | 0.00% | 613,700 |
| Aug 22, 2025 | 46.29 | 46.42 | 46.29 | 46.41 | 46.18 | 0.24% | 815,747 |
| Aug 21, 2025 | 46.31 | 46.31 | 46.27 | 46.30 | 46.07 | -0.09% | 834,100 |
| Aug 20, 2025 | 46.32 | 46.35 | 46.30 | 46.34 | 46.12 | 0.11% | 832,417 |
| Aug 19, 2025 | 46.30 | 46.31 | 46.28 | 46.29 | 46.07 | 0.00% | 744,193 |
| Aug 18, 2025 | 46.30 | 46.32 | 46.29 | 46.29 | 46.07 | -0.04% | 1,363,901 |
| Aug 15, 2025 | 46.31 | 46.31 | 46.29 | 46.31 | 46.08 | -0.02% | 633,300 |
| Aug 14, 2025 | 46.32 | 46.34 | 46.30 | 46.32 | 46.10 | -0.04% | 732,735 |
| Aug 13, 2025 | 46.30 | 46.34 | 46.29 | 46.34 | 46.12 | 0.22% | 684,300 |
| Aug 12, 2025 | 46.24 | 46.26 | 46.23 | 46.24 | 46.02 | 0.04% | 788,092 |
| Aug 11, 2025 | 46.23 | 46.24 | 46.21 | 46.22 | 45.99 | 0.00% | 993,487 |