JMKE Stock Prices

Data as of Oct 28, 2026

Last

17.43

Change

+0.47

Open

17.50

Previous

16.96

High

18.30

Low

16.61

Bid

-

Ask

-

Volume

7,262,223

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.547

Hist Vol

0.494

Opt Volume

3,596

Open Int

22,819

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	17.50	18.30	16.61	17.43	+0.47	7,262,223	3,596	0.547	0.494
Oct 27, 2026	17.00	17.33	16.63	16.96	+0.05	3,751,180	1,274	0.658	0.494
Oct 26, 2026	16.90	17.72	16.59	16.91	+0.15	2,876,117	1,259	0.605	0.498
Oct 23, 2026	17.60	17.60	16.72	16.76	-0.93	2,406,535	2,998	0.632	0.501
Oct 22, 2026	17.44	17.82	17.40	17.69	+0.03	2,397,062	442	0.590	0.495
Oct 21, 2026	18.00	18.00	17.37	17.66	-0.16	2,554,870	722	0.616	0.499
Oct 20, 2026	17.85	18.15	17.66	17.82	+0.11	1,956,575	176	0.613	0.503
Oct 19, 2026	17.95	18.01	17.52	17.71	-0.24	2,109,171	1,676	0.628	0.507
Oct 16, 2026	18.65	18.82	17.77	17.95	-0.37	1,888,404	1,363	0.594	0.511
Oct 15, 2026	17.44	18.43	17.19	18.32	+1.30	2,122,183	1,836	0.612	0.514
Oct 14, 2026	17.50	17.54	16.79	17.02	-0.53	1,813,959	1,072	0.604	0.496
Oct 13, 2026	17.82	17.95	17.55	17.55	-0.17	1,925,950	4,375	0.591	0.498
Oct 12, 2026	17.54	17.84	17.28	17.72	+0.02	2,862,361	750	0.631	0.502
Oct 9, 2026	17.50	17.70	17.13	17.70	+0.40	2,642,469	1,047	0.627	0.507
Oct 8, 2026	16.46	17.96	16.27	17.30	+0.91	4,887,703	3,171	0.688	0.509
Oct 7, 2026	16.30	16.55	16.20	16.39	-0.04	3,003,815	470	0.562	0.496
Oct 6, 2026	16.14	16.63	15.96	16.43	+0.34	3,814,518	806	0.617	0.501
Oct 5, 2026	16.51	16.70	16.01	16.09	-0.48	3,063,369	2,886	0.609	0.503
Oct 2, 2026	16.80	16.97	16.31	16.57	+0.00	3,102,086	3,130	0.539	0.505
Oct 1, 2026	16.80	16.93	16.47	16.77	-0.05	3,806,529	2,600	0.585	0.505
Sep 30, 2026	16.93	17.41	16.45	16.82	-0.10	4,527,351	3,511	0.625	0.511
Sep 29, 2026	17.20	17.47	16.89	16.92	+0.25	4,705,124	2,209	0.598	0.517
Sep 28, 2026	16.85	17.16	16.61	16.67	-0.32	3,281,743	2,097	0.611	0.520
Sep 25, 2026	17.24	17.40	16.88	16.99	-0.17	2,458,379	1,600	0.561	0.526
Sep 24, 2026	18.09	18.24	16.91	17.16	-1.04	5,038,046	3,443	0.589	0.532
Sep 23, 2026	18.40	18.64	17.70	18.20	-0.22	3,695,967	2,599	0.578	0.521
Sep 22, 2026	19.31	19.48	18.05	18.42	-0.76	4,613,779	3,124	0.599	0.528
Sep 21, 2026	19.78	19.78	18.60	19.18	-0.40	3,993,164	2,112	0.562	0.526
Sep 18, 2026	20.09	20.35	19.46	19.58	-0.55	8,101,896	2,546	0.564	0.531
Sep 17, 2026	20.20	20.78	20.04	20.13	+0.06	1,641,670	956	0.562	0.535
Sep 16, 2026	20.90	21.00	19.73	20.07	-0.68	2,404,643	2,522	0.544	0.542
Sep 15, 2026	21.66	21.89	20.12	20.75	-1.01	2,704,890	1,852	0.535	0.543
Sep 14, 2026	21.65	22.57	21.37	21.76	+0.13	2,195,617	1,559	0.607	0.536
Sep 11, 2026	22.19	22.32	21.54	21.63	-0.24	2,010,971	685	0.568	0.544
Sep 10, 2026	22.39	22.61	21.58	21.87	-0.50	3,458,438	1,883	0.540	0.552
Sep 9, 2026	22.06	23.79	21.51	22.37	+1.55	7,974,657	7,627	0.576	0.557
Sep 8, 2026	21.25	21.52	20.74	20.82	+0.00	4,402,576	6,521	0.878	0.525
Sep 4, 2026	20.03	21.27	20.00	20.78	+0.71	1,902,497	1,709	0.719	0.534
Sep 3, 2026	20.84	20.95	19.86	20.07	-0.58	2,798,904	1,785	0.628	0.532
Sep 2, 2026	20.50	20.78	20.25	20.65	+0.23	1,711,249	1,369	0.647	0.536
Sep 1, 2026	21.18	21.37	20.38	20.42	-1.03	2,300,342	2,786	0.471	0.546
Aug 31, 2026	22.31	22.32	21.25	21.45	-1.01	2,734,796	1,102	0.538	0.534
Aug 28, 2026	22.03	23.00	22.03	22.46	+0.45	1,767,486	936	0.526	0.523
Aug 27, 2026	22.23	22.45	21.75	22.01	-0.30	1,903,255	1,714	0.507	0.531
Aug 26, 2026	22.05	22.55	21.95	22.31	+0.10	1,877,267	1,458	0.538	0.542
Aug 25, 2026	23.45	23.70	22.12	22.21	-1.32	2,043,126	1,594	0.564	0.556
Aug 24, 2026	24.20	24.47	23.03	23.53	-0.33	2,452,122	1,343	0.542	0.524
Aug 21, 2026	22.65	23.91	22.56	23.86	+1.20	2,321,763	2,117	0.501	0.534
Aug 20, 2026	22.78	23.16	22.37	22.66	-0.15	1,478,240	724	0.523	0.518
Aug 19, 2026	21.81	23.28	21.79	22.81	+1.10	2,614,909	1,579	0.538	0.533
Aug 18, 2026	22.52	22.95	21.65	21.71	-0.84	1,778,388	679	0.560	0.514
Aug 17, 2026	22.00	22.70	21.47	22.55	+0.39	1,980,286	1,759	0.573	0.504
Aug 14, 2026	22.45	22.67	21.95	22.16	-0.41	1,484,948	499	0.527	0.520
Aug 13, 2026	22.83	23.69	22.34	22.57	-0.09	1,604,979	419	0.546	0.533
Aug 12, 2026	21.95	23.05	21.60	22.66	+0.76	2,570,871	956	0.558	0.558
Aug 11, 2026	22.07	22.30	21.06	21.90	-0.29	3,136,647	755	0.626	0.565
Aug 10, 2026	22.83	23.12	21.69	22.19	-0.72	3,355,703	762	0.614	0.593
Aug 7, 2026	22.90	23.49	22.48	22.91	+0.02	1,656,270	1,564	0.564	0.592
Aug 6, 2026	23.36	23.49	22.46	22.89	-0.25	2,516,542	519	0.588	0.638
Aug 5, 2026	23.29	23.90	22.42	23.14	-0.15	6,363,795	1,048	0.582	0.680
Aug 4, 2026	24.73	24.92	23.13	23.29	-1.18	4,786,842	1,775	0.613	0.740
Aug 3, 2026	23.25	24.99	22.86	24.47	+1.47	6,306,606	0	0.000	0.462
Jul 31, 2026	21.98	23.21	21.79	23.00	+1.37	11,341,418	0	0.000	0.487
Jul 30, 2026	21.00	22.88	20.63	21.63	+0.00	35,843,789	0	0.000	0.000

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.