JNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	97.02	97.14	96.93	97.04	97.04	0.10%	2,646,703
Jul 24, 2025	96.95	97.05	96.93	96.94	96.94	-0.14%	2,159,019
Jul 23, 2025	97.06	97.10	96.97	97.08	97.08	0.07%	2,253,712
Jul 22, 2025	96.95	97.02	96.85	97.01	97.01	0.19%	3,232,968
Jul 21, 2025	96.80	96.96	96.80	96.83	96.83	0.13%	3,413,890
Jul 18, 2025	96.69	96.75	96.62	96.70	96.70	0.14%	3,330,128
Jul 17, 2025	96.32	96.60	96.32	96.56	96.56	0.12%	3,659,900
Jul 16, 2025	96.32	96.49	96.09	96.44	96.44	0.23%	6,758,941
Jul 15, 2025	96.59	96.60	96.22	96.22	96.22	-0.32%	5,614,482
Jul 14, 2025	96.39	96.54	96.35	96.53	96.53	0.09%	3,874,929
Jul 11, 2025	96.49	96.52	96.34	96.44	96.44	-0.18%	4,637,203
Jul 10, 2025	96.68	96.68	96.57	96.61	96.61	-0.05%	5,881,521
Jul 9, 2025	96.53	96.68	96.49	96.66	96.66	0.26%	3,079,382
Jul 8, 2025	96.55	96.57	96.36	96.41	96.41	-0.16%	5,351,699
Jul 7, 2025	96.88	96.88	96.55	96.56	96.56	-0.36%	5,591,646
Jul 3, 2025	96.81	96.93	96.76	96.91	96.91	0.06%	1,623,271
Jul 2, 2025	96.65	96.85	96.54	96.85	96.85	0.20%	3,310,039
Jul 1, 2025	96.62	96.81	96.59	96.66	96.66	-0.63%	4,003,116
Jun 30, 2025	97.11	97.29	97.04	97.27	96.73	0.34%	4,182,971
Jun 27, 2025	97.00	97.08	96.89	96.94	96.40	-0.08%	3,664,306
Jun 26, 2025	96.85	97.02	96.77	97.02	96.48	0.32%	3,703,119
Jun 25, 2025	96.74	96.82	96.61	96.71	96.17	0.03%	2,386,303
Jun 24, 2025	96.55	96.76	96.49	96.68	96.14	0.27%	5,622,144
Jun 23, 2025	96.19	96.43	96.17	96.42	95.89	0.20%	3,594,386
Jun 20, 2025	96.02	96.27	96.00	96.23	95.70	0.30%	3,987,234
Jun 18, 2025	95.80	96.14	95.80	95.94	95.41	0.16%	3,852,327
Jun 17, 2025	95.90	95.97	95.72	95.79	95.26	-0.14%	3,902,684
Jun 16, 2025	95.96	96.03	95.73	95.92	95.39	0.23%	4,509,672
Jun 13, 2025	95.68	95.91	95.67	95.70	95.17	-0.31%	5,845,113
Jun 12, 2025	95.87	96.02	95.87	96.00	95.47	0.13%	3,882,316
Jun 11, 2025	96.03	96.08	95.88	95.88	95.35	-0.05%	5,528,273
Jun 10, 2025	95.67	95.98	95.67	95.93	95.40	0.22%	8,874,798
Jun 9, 2025	95.61	95.78	95.61	95.72	95.19	0.10%	2,462,759
Jun 6, 2025	95.77	95.77	95.58	95.62	95.09	0.01%	3,378,305
Jun 5, 2025	95.92	95.92	95.57	95.61	95.08	-0.21%	2,813,293
Jun 4, 2025	95.69	95.85	95.67	95.81	95.28	0.23%	2,736,447
Jun 3, 2025	95.48	95.64	95.41	95.59	95.06	0.23%	3,547,234
Jun 2, 2025	95.30	95.39	95.14	95.37	94.84	-0.56%	3,985,973
May 30, 2025	95.85	95.94	95.72	95.91	94.85	0.11%	3,633,966
May 29, 2025	95.89	95.89	95.71	95.80	94.74	0.13%	4,426,631
May 28, 2025	95.72	95.75	95.52	95.68	94.62	-0.05%	4,053,858
May 27, 2025	95.56	95.74	95.43	95.73	94.67	0.64%	4,232,671
May 23, 2025	94.89	95.18	94.86	95.12	94.06	-0.04%	3,067,307
May 22, 2025	94.96	95.26	94.92	95.16	94.10	0.17%	3,929,222
May 21, 2025	95.36	95.50	94.98	95.00	93.95	-0.67%	4,321,406
May 20, 2025	95.50	95.69	95.49	95.64	94.58	-0.04%	3,371,757
May 19, 2025	95.29	95.69	95.28	95.68	94.62	-0.06%	2,499,669
May 16, 2025	95.83	95.83	95.59	95.74	94.68	0.13%	2,957,904
May 15, 2025	95.27	95.62	95.27	95.62	94.56	0.18%	3,230,124
May 14, 2025	95.53	95.76	95.40	95.45	94.39	-0.37%	3,307,530