(JPSE)
AMEX: JPSE
· Real-Time Price · USD
47.67
-0.32 (-0.66%)
At close: Aug 15, 2025, 3:59 PM
47.72
0.10%
After-hours: Aug 15, 2025, 05:29 PM EDT
JPSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 48.06 | 48.06 | 47.54 | 47.72 | 47.72 | -0.56% | 12,792 |
| Aug 14, 2025 | 48.16 | 48.16 | 47.66 | 47.99 | 47.99 | -1.50% | 20,000 |
| Aug 13, 2025 | 48.09 | 48.72 | 47.99 | 48.72 | 48.72 | 1.97% | 13,700 |
| Aug 12, 2025 | 46.85 | 47.82 | 46.85 | 47.78 | 47.78 | 2.82% | 19,700 |
| Aug 11, 2025 | 46.56 | 46.79 | 46.46 | 46.47 | 46.47 | 0.04% | 11,409 |
| Aug 8, 2025 | 46.58 | 46.80 | 46.44 | 46.45 | 46.45 | 0.41% | 10,100 |
| Aug 7, 2025 | 46.86 | 46.86 | 46.13 | 46.26 | 46.26 | -0.28% | 38,900 |
| Aug 6, 2025 | 46.46 | 46.46 | 46.22 | 46.39 | 46.39 | 0.30% | 36,200 |
| Aug 5, 2025 | 46.11 | 46.39 | 45.80 | 46.25 | 46.25 | 0.74% | 23,300 |
| Aug 4, 2025 | 45.41 | 46.03 | 45.41 | 45.91 | 45.91 | 1.93% | 21,841 |
| Aug 1, 2025 | 45.24 | 45.30 | 44.85 | 45.04 | 45.04 | -1.66% | 18,643 |
| Jul 31, 2025 | 46.02 | 46.11 | 45.55 | 45.80 | 45.80 | -0.97% | 17,000 |
| Jul 30, 2025 | 46.67 | 46.90 | 45.94 | 46.25 | 46.25 | -0.60% | 19,140 |
| Jul 29, 2025 | 46.91 | 47.00 | 46.51 | 46.53 | 46.53 | -0.24% | 10,600 |
| Jul 28, 2025 | 46.87 | 46.87 | 46.54 | 46.64 | 46.64 | -0.36% | 10,800 |
| Jul 25, 2025 | 46.65 | 46.81 | 46.46 | 46.81 | 46.81 | 0.69% | 12,800 |
| Jul 24, 2025 | 47.09 | 47.09 | 46.48 | 46.49 | 46.49 | -1.53% | 13,600 |
| Jul 23, 2025 | 46.96 | 47.21 | 46.85 | 47.21 | 47.21 | 1.35% | 10,100 |
| Jul 22, 2025 | 46.22 | 46.76 | 46.22 | 46.58 | 46.58 | 0.71% | 14,700 |
| Jul 21, 2025 | 46.50 | 46.56 | 46.17 | 46.25 | 46.25 | -0.09% | 15,341 |