JPMorgan Intrepid Sustainable Equity Fund - A Class - JICAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
November 19, 2025	84.96	84.96	84.96	84.96	84.96
November 18, 2025	84.68	84.68	84.68	84.68	84.68
November 17, 2025	85.48	85.48	85.48	85.48	85.48
November 14, 2025	86.24	86.24	86.24	86.24	86.24
November 13, 2025	86.34	86.34	86.34	86.34	86.34
November 12, 2025	87.88	87.88	87.88	87.88	87.88
November 11, 2025	87.63	87.63	87.63	87.63	87.63
November 10, 2025	87.36	87.36	87.36	87.36	87.36
November 07, 2025	86.09	86.09	86.09	86.09	86.09
November 06, 2025	86.03	86.03	86.03	86.03	86.03
November 05, 2025	86.96	86.96	86.96	86.96	86.96
November 04, 2025	86.88	86.88	86.88	86.88	86.88
November 03, 2025	87.69	87.69	87.69	87.69	87.69
October 31, 2025	87.47	87.47	87.47	87.47	87.47
October 30, 2025	87.12	87.12	87.12	87.12	87.12
October 29, 2025	87.72	87.72	87.72	87.72	87.72
October 28, 2025	87.92	87.92	87.92	87.92	87.92
October 27, 2025	87.57	87.57	87.57	87.57	87.57
October 24, 2025	86.63	86.63	86.63	86.63	86.63
October 23, 2025	86.06	86.06	86.06	86.06	86.06
October 22, 2025	85.74	85.74	85.74	85.74	85.74
October 21, 2025	86.44	86.44	86.44	86.44	86.44
October 20, 2025	86.22	86.22	86.22	86.22	86.22
October 17, 2025	85.43	85.43	85.43	85.43	85.43
October 16, 2025	85.47	85.47	85.47	85.47	85.47
October 15, 2025	85.47	85.47	85.47	85.47	85.47
October 14, 2025	85.3	85.3	85.3	85.3	85.3
October 13, 2025	85.25	85.25	85.25	85.25	85.25
October 10, 2025	83.87	83.87	83.87	83.87	83.87
October 09, 2025	86.13	86.13	86.13	86.13	86.13
October 08, 2025	86.53	86.53	86.53	86.53	86.53
October 07, 2025	86.05	86.05	86.05	86.05	86.05
October 06, 2025	86.42	86.42	86.42	86.42	86.42
October 03, 2025	86.18	86.18	86.18	86.18	86.18
October 02, 2025	86.07	86.07	86.07	86.07	86.07
October 01, 2025	86.03	86.03	86.03	86.03	86.03
September 30, 2025	85.56	85.56	85.56	85.56	85.56
September 29, 2025	85.21	85.21	85.21	85.21	85.21
September 26, 2025	84.84	84.84	84.84	84.84	84.84
September 25, 2025	84.36	84.36	84.36	84.36	84.36
September 24, 2025	84.75	84.75	84.75	84.75	84.75
September 23, 2025	85.04	85.04	85.04	85.04	85.04
September 22, 2025	85.73	85.73	85.73	85.73	85.73
September 19, 2025	85.3	85.3	85.3	85.3	85.3
September 18, 2025	85.05	85.05	85.05	85.05	85.05
September 17, 2025	84.69	84.69	84.69	84.69	84.69
September 16, 2025	84.64	84.64	84.64	84.64	84.64
September 15, 2025	84.96	84.96	84.96	84.96	84.96
September 12, 2025	84.56	84.56	84.56	84.56	84.56
September 11, 2025	84.78	84.78	84.78	84.78	84.78
September 10, 2025	84	84	84	84	84
September 09, 2025	83.93	83.93	83.93	83.93	83.93
September 08, 2025	83.76	83.76	83.76	83.76	83.76
September 05, 2025	83.54	83.54	83.54	83.54	83.54
September 04, 2025	83.88	83.88	83.88	83.88	83.88
September 03, 2025	83.14	83.14	83.14	83.14	83.14
September 02, 2025	82.72	82.72	82.72	82.72	82.72
August 29, 2025	83.25	83.25	83.25	83.25	83.25
August 28, 2025	83.79	83.79	83.79	83.79	83.79
August 27, 2025	83.6	83.6	83.6	83.6	83.6

JPMorgan Intrepid Sustainable Equity Fund - A Class (JICAX) NASDAQ