Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JIVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 55.50 | -0.21 | -0.38% | 55.93 | 56.00 | 55.50 | 6,217 |
| Jan 06 2025 | 55.71 | 0.28 | 0.51% | 55.59 | 55.9499 | 55.59 | 4,403 |
| Jan 03 2025 | 55.43 | 0.41 | 0.74% | 55.26 | 55.43 | 55.16 | 4,333 |
| Jan 02 2025 | 55.025 | -0.13 | -0.24% | 55.09 | 55.30 | 54.94 | 18,605 |
| Dec 31 2024 | 55.1576 | -0.01 | -0.02% | 55.40 | 55.47 | 54.982 | 13,630 |
| Dec 30 2024 | 55.1704 | -0.11 | -0.20% | 55.25 | 55.3979 | 55.00 | 11,406 |
| Dec 27 2024 | 55.28 | -0.29 | -0.51% | 55.32 | 55.49 | 55.255 | 15,465 |
| Dec 26 2024 | 55.5654 | 0.17 | 0.30% | 55.19 | 55.75 | 55.19 | 16,969 |
| Dec 24 2024 | 55.4002 | -0.99 | -1.76% | 55.39 | 55.4569 | 55.175 | 3,051 |
| Dec 23 2024 | 56.3925 | 0.33 | 0.59% | 56.12 | 56.3925 | 55.93 | 30,982 |
| Dec 20 2024 | 56.0597 | 0.01 | 0.01% | 55.63 | 56.43 | 55.63 | 72,434 |
| Dec 19 2024 | 56.0541 | 0.13 | 0.24% | 56.35 | 56.35 | 55.9425 | 7,269 |
| Dec 18 2024 | 55.9218 | -1.16 | -2.03% | 57.14 | 57.22 | 55.9218 | 10,492 |
| Dec 17 2024 | 57.08 | -0.40 | -0.69% | 57.11 | 57.1781 | 57.02 | 3,673 |
| Dec 16 2024 | 57.475 | -0.39 | -0.67% | 57.56 | 57.6589 | 57.475 | 6,917 |
| Dec 13 2024 | 57.8612 | -0.10 | -0.17% | 58.12 | 58.12 | 57.775 | 4,929 |
| Dec 12 2024 | 57.96 | -0.41 | -0.70% | 58.11 | 58.11 | 57.88 | 4,923 |
| Dec 11 2024 | 58.3703 | 0.33 | 0.57% | 58.37 | 58.403 | 58.32 | 4,493 |
| Dec 10 2024 | 58.04 | -0.61 | -1.03% | 58.40 | 58.40 | 58.04 | 5,307 |
| Dec 09 2024 | 58.6469 | 0.40 | 0.69% | 58.89 | 58.97 | 58.5241 | 16,080 |
| Dec 06 2024 | 58.2468 | -0.26 | -0.45% | 58.75 | 58.75 | 58.235 | 10,102 |
| Dec 05 2024 | 58.5095 | 0.41 | 0.71% | 58.46 | 58.68 | 58.3442 | 5,380 |
| Dec 04 2024 | 58.099 | 0.07 | 0.11% | 58.16 | 58.22 | 58.0101 | 7,052 |
| Dec 03 2024 | 58.0339 | 0.45 | 0.79% | 57.93 | 58.15 | 57.65 | 10,798 |
| Dec 02 2024 | 57.58 | -0.20 | -0.34% | 59.11 | 59.11 | 57.28 | 7,157 |
| Nov 29 2024 | 57.7754 | 0.59 | 1.04% | 57.36 | 57.7754 | 57.36 | 2,671 |
| Nov 27 2024 | 57.1815 | 0.22 | 0.39% | 57.05 | 57.40 | 57.01 | 18,862 |
| Nov 26 2024 | 56.96 | -0.21 | -0.36% | 57.07 | 57.07 | 56.825 | 12,382 |
| Nov 25 2024 | 57.1663 | 0.30 | 0.52% | 57.27 | 57.27 | 57.08 | 7,485 |
| Nov 22 2024 | 56.87 | -0.17 | -0.30% | 56.73 | 56.95 | 56.73 | 3,710 |
| Nov 21 2024 | 57.0435 | 0.08 | 0.14% | 57.08 | 57.11 | 56.7701 | 11,386 |
| Nov 20 2024 | 56.963 | -0.15 | -0.26% | 57.04 | 57.04 | 56.80 | 38,945 |
| Nov 19 2024 | 57.1115 | -0.17 | -0.29% | 56.87 | 57.22 | 56.79 | 7,559 |
| Nov 18 2024 | 57.2799 | 0.57 | 1.00% | 57.01 | 57.39 | 57.01 | 6,295 |
| Nov 15 2024 | 56.7137 | 0.11 | 0.20% | 56.70 | 56.76 | 56.6247 | 3,848 |
| Nov 14 2024 | 56.6003 | 0.11 | 0.20% | 56.93 | 56.93 | 56.60 | 3,958 |
| Nov 13 2024 | 56.4853 | -0.26 | -0.47% | 56.74 | 56.74 | 56.42 | 4,702 |
| Nov 12 2024 | 56.7493 | -0.98 | -1.70% | 57.20 | 57.20 | 56.74 | 4,785 |
| Nov 11 2024 | 57.733 | 0.10 | 0.18% | 57.79 | 57.85 | 57.71 | 4,114 |
| Nov 08 2024 | 57.63 | -1.11 | -1.89% | 57.98 | 57.98 | 57.5329 | 2,393 |
| Nov 07 2024 | 58.7379 | 0.99 | 1.71% | 58.68 | 58.81 | 58.4865 | 4,755 |
| Nov 06 2024 | 57.75 | -0.81 | -1.38% | 57.68 | 57.88 | 57.68 | 2,828 |
| Nov 05 2024 | 58.5589 | 0.65 | 1.12% | 58.36 | 58.59 | 58.36 | 2,854 |
| Nov 04 2024 | 57.9091 | 0.18 | 0.31% | 58.21 | 58.21 | 57.9091 | 4,936 |
| Nov 01 2024 | 57.7326 | 0.16 | 0.27% | 60.37 | 60.37 | 57.7326 | 8,730 |
| Oct 31 2024 | 57.575 | -0.25 | -0.42% | 57.50 | 57.609 | 57.309 | 2,719 |
| Oct 30 2024 | 57.82 | -0.21 | -0.36% | 57.77 | 58.04 | 57.76 | 5,598 |
| Oct 29 2024 | 58.0315 | -0.29 | -0.50% | 58.23 | 58.23 | 57.9873 | 4,366 |
| Oct 28 2024 | 58.3216 | 0.41 | 0.72% | 58.11 | 58.41 | 58.06 | 6,173 |
| Oct 25 2024 | 57.9071 | -0.16 | -0.28% | 58.18 | 58.22 | 57.88 | 5,474 |
| Oct 24 2024 | 58.07 | 0.05 | 0.08% | 58.21 | 58.21 | 57.90 | 5,292 |
| Oct 23 2024 | 58.025 | -0.48 | -0.82% | 58.24 | 58.24 | 57.97 | 1,960 |
| Oct 22 2024 | 58.5044 | -0.13 | -0.21% | 58.40 | 58.54 | 58.40 | 4,235 |
| Oct 21 2024 | 58.63 | -0.70 | -1.18% | 58.99 | 58.99 | 58.58 | 3,856 |
| Oct 18 2024 | 59.331 | 0.41 | 0.70% | 59.43 | 59.43 | 59.2205 | 3,597 |
| Oct 17 2024 | 58.92 | -0.24 | -0.41% | 59.09 | 59.11 | 58.92 | 8,145 |
| Oct 16 2024 | 59.1605 | 0.45 | 0.77% | 59.10 | 59.25 | 59.10 | 3,304 |
| Oct 15 2024 | 58.71 | -0.87 | -1.46% | 59.22 | 59.22 | 58.71 | 2,921 |
| Oct 14 2024 | 59.5796 | 0.04 | 0.07% | 59.40 | 59.65 | 59.40 | 2,907 |
| Oct 11 2024 | 59.54 | 0.24 | 0.40% | 59.09 | 59.55 | 59.09 | 2,841 |
| Oct 10 2024 | 59.3047 | 0.23 | 0.40% | 59.18 | 59.33 | 59.11 | 21,828 |
