IJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	104.16	104.17	103.00	103.23	103.23	-0.49%	242,702
Jul 28, 2025	104.21	104.25	103.41	103.74	103.74	-0.30%	192,029
Jul 25, 2025	103.82	104.05	102.94	104.05	104.05	0.61%	134,711
Jul 24, 2025	104.96	104.96	103.41	103.42	103.42	-1.77%	140,771
Jul 23, 2025	104.68	105.34	104.34	105.28	105.28	1.26%	586,997
Jul 22, 2025	102.72	104.36	102.72	103.97	103.97	1.60%	171,404
Jul 21, 2025	103.01	103.49	102.32	102.33	102.33	-0.02%	208,269
Jul 18, 2025	103.65	103.65	102.13	102.35	102.35	-0.79%	126,537
Jul 17, 2025	101.96	103.44	101.85	103.16	103.16	1.16%	199,429
Jul 16, 2025	101.95	102.21	100.33	101.98	101.98	0.63%	348,585
Jul 15, 2025	104.22	104.37	101.34	101.34	101.34	-2.29%	249,067
Jul 14, 2025	103.50	103.79	102.97	103.72	103.72	0.01%	294,574
Jul 11, 2025	104.22	104.27	103.53	103.71	103.71	-1.19%	232,065
Jul 10, 2025	104.04	105.63	103.82	104.96	104.96	1.10%	220,118
Jul 9, 2025	103.59	103.88	102.58	103.82	103.82	0.60%	297,883
Jul 8, 2025	102.31	103.80	102.14	103.20	103.20	1.14%	291,050
Jul 7, 2025	102.99	103.96	101.64	102.04	102.04	-1.68%	295,680
Jul 3, 2025	103.62	104.14	103.56	103.78	103.78	0.39%	175,726
Jul 2, 2025	102.03	103.44	101.71	103.38	103.38	1.46%	279,182
Jul 1, 2025	99.10	103.25	98.80	101.89	101.89	2.41%	436,623
Jun 30, 2025	100.13	100.14	99.24	99.49	99.49	-0.19%	410,018
Jun 27, 2025	99.96	100.42	98.96	99.68	99.68	0.13%	232,244
Jun 26, 2025	98.54	99.64	98.54	99.55	99.55	1.46%	194,410
Jun 25, 2025	99.05	99.05	98.05	98.12	98.12	-0.94%	246,661
Jun 24, 2025	98.71	99.44	98.35	99.05	99.05	0.94%	168,106
Jun 23, 2025	96.71	98.13	95.98	98.13	98.13	1.30%	212,521
Jun 20, 2025	97.69	97.69	96.57	96.87	96.87	-0.09%	307,065
Jun 18, 2025	96.53	97.88	96.31	96.96	96.96	0.57%	411,494
Jun 17, 2025	97.00	97.47	96.41	96.41	96.41	-1.36%	389,815
Jun 16, 2025	97.55	98.32	97.06	97.74	97.74	0.76%	353,232
Jun 13, 2025	97.88	98.29	96.67	97.00	96.58	-1.99%	602,649
Jun 12, 2025	98.78	99.16	98.21	98.97	98.54	-0.37%	595,485
Jun 11, 2025	100.49	100.55	99.16	99.34	98.91	-0.70%	207,008
Jun 10, 2025	99.50	100.48	99.22	100.04	99.60	1.05%	299,541
Jun 9, 2025	98.45	99.60	98.30	99.00	98.57	1.42%	323,956
Jun 6, 2025	97.64	98.03	97.20	97.61	97.18	1.16%	158,105
Jun 5, 2025	96.69	97.15	95.89	96.49	96.07	-0.11%	198,994
Jun 4, 2025	97.15	97.17	96.59	96.60	96.18	-0.38%	277,887
Jun 3, 2025	95.32	97.15	94.90	96.97	96.55	1.85%	298,793
Jun 2, 2025	95.80	95.80	94.17	95.21	94.80	-0.55%	279,540
May 30, 2025	95.88	96.21	95.18	95.74	95.32	-0.59%	303,119
May 29, 2025	96.50	96.54	95.34	96.31	95.89	0.49%	143,613
May 28, 2025	97.01	97.05	95.73	95.84	95.42	-1.21%	189,013
May 27, 2025	95.80	97.05	95.18	97.01	96.59	2.73%	224,482
May 23, 2025	93.34	94.67	93.17	94.43	94.02	-0.64%	223,574
May 22, 2025	94.76	95.52	94.25	95.04	94.63	0.09%	231,838
May 21, 2025	96.96	97.05	94.86	94.95	94.54	-3.22%	262,764
May 20, 2025	98.12	98.69	97.92	98.11	97.68	-0.23%	289,277
May 19, 2025	97.64	98.41	97.42	98.34	97.91	-0.75%	216,020
May 16, 2025	98.34	99.24	98.30	99.08	98.65	0.58%	292,453