IJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	131.50	131.64	130.85	131.07	-	-0.48%	69,904
May 28, 2026	131.11	131.83	130.47	131.70	131.70	0.17%	211,306
May 27, 2026	131.33	132.41	131.22	131.47	131.47	0.35%	246,015
May 26, 2026	130.23	131.19	130.15	131.01	131.01	1.21%	506,969
May 22, 2026	128.74	129.62	128.54	129.44	129.44	0.87%	2,659,656
May 21, 2026	127.07	128.67	125.87	128.32	128.32	0.51%	156,024
May 20, 2026	125.56	127.71	124.70	127.67	127.67	2.15%	134,359
May 19, 2026	125.86	125.86	124.61	124.98	124.98	-0.97%	219,593
May 18, 2026	125.76	127.07	125.62	126.21	126.21	0.45%	265,308
May 15, 2026	126.49	126.49	125.52	125.64	125.64	-1.37%	196,431
May 14, 2026	127.21	128.28	127.15	127.38	127.38	0.66%	251,618
May 13, 2026	127.22	127.22	126.13	126.55	126.55	-0.44%	122,778
May 12, 2026	128.31	128.31	126.10	127.11	127.11	-1.06%	194,795
May 11, 2026	130.14	130.36	128.40	128.47	128.47	-1.01%	153,683
May 8, 2026	129.68	130.15	128.93	129.78	129.78	0.45%	111,668
May 7, 2026	130.56	130.85	129.11	129.20	129.20	-0.75%	207,069
May 6, 2026	129.98	130.54	129.68	130.17	130.17	0.68%	126,652
May 5, 2026	128.11	129.70	128.11	129.29	129.29	1.19%	327,079
May 4, 2026	129.04	129.32	127.12	127.77	127.77	-1.24%	354,469
May 1, 2026	129.63	129.78	128.73	129.37	129.37	0.06%	414,347
Apr 30, 2026	127.59	129.69	127.43	129.29	129.29	1.28%	241,712
Apr 29, 2026	128.54	128.93	127.30	127.65	127.65	-0.82%	172,558
Apr 28, 2026	129.16	130.03	128.42	128.70	128.70	-0.28%	679,715
Apr 27, 2026	128.79	129.84	128.79	129.06	129.06	0.35%	252,612
Apr 24, 2026	128.33	128.94	127.61	128.61	128.61	0.47%	277,418
Apr 23, 2026	127.97	128.51	126.58	128.01	128.01	0.06%	238,516
Apr 22, 2026	128.74	128.74	127.55	127.93	127.93	0.18%	150,338
Apr 21, 2026	128.56	129.57	127.35	127.70	127.70	-0.50%	289,534
Apr 20, 2026	126.91	128.53	126.91	128.34	128.34	0.69%	231,049
Apr 17, 2026	126.13	128.47	126.13	127.46	127.46	1.85%	537,169
Apr 16, 2026	124.57	125.53	124.37	125.15	125.15	0.45%	1,834,200
Apr 15, 2026	124.64	124.71	123.86	124.59	124.59	-0.02%	188,652
Apr 14, 2026	124.49	125.00	123.82	124.62	124.62	0.18%	302,470
Apr 13, 2026	122.62	124.40	122.30	124.39	124.39	1.23%	157,309
Apr 10, 2026	123.31	123.49	122.57	122.88	122.88	-0.30%	172,104
Apr 9, 2026	121.71	123.56	121.71	123.25	123.25	0.74%	181,319
Apr 8, 2026	122.25	123.08	121.86	122.35	122.35	2.15%	195,174
Apr 7, 2026	119.17	120.18	118.83	119.78	119.78	0.21%	433,124
Apr 6, 2026	118.62	119.57	118.03	119.53	119.53	0.50%	4,892,271
Apr 2, 2026	117.27	119.56	116.95	118.93	118.93	0.22%	476,426
Apr 1, 2026	118.95	119.67	118.52	118.67	118.67	0.19%	458,399
Mar 31, 2026	117.48	119.50	116.62	118.45	118.45	2.19%	944,195
Mar 30, 2026	117.62	117.62	115.62	115.91	115.91	-0.54%	1,677,326
Mar 27, 2026	117.92	118.01	116.23	116.54	116.54	-1.65%	1,423,894
Mar 26, 2026	117.97	119.86	117.97	118.49	118.49	-0.48%	971,980
Mar 25, 2026	118.79	119.22	117.42	119.06	119.06	1.05%	4,378,497
Mar 24, 2026	115.92	118.65	115.78	117.82	117.82	0.97%	354,157
Mar 23, 2026	116.35	118.51	115.97	116.69	116.69	1.84%	384,693
Mar 20, 2026	116.27	116.50	113.81	114.58	114.58	-1.31%	493,714
Mar 19, 2026	114.76	117.09	114.62	116.10	116.10	0.35%	432,965