JNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	96.53	96.60	96.48	96.41	-	-0.13%	1,193,700
May 6, 2026	96.45	96.62	96.26	96.54	96.54	0.33%	1,565,771
May 5, 2026	96.11	96.34	96.11	96.22	96.22	0.12%	1,879,743
May 4, 2026	96.34	96.36	95.92	96.10	96.10	-0.31%	3,643,677
May 1, 2026	96.39	96.62	96.37	96.40	96.40	-0.44%	2,796,484
Apr 30, 2026	96.55	96.87	96.51	96.83	96.30	0.34%	4,095,305
Apr 29, 2026	96.90	96.90	96.31	96.50	95.97	-0.31%	3,112,267
Apr 28, 2026	96.75	96.83	96.71	96.80	96.27	-0.11%	2,192,663
Apr 27, 2026	96.88	96.97	96.85	96.91	96.38	0.02%	2,257,243
Apr 24, 2026	96.51	96.95	96.51	96.89	96.36	0.16%	1,556,924
Apr 23, 2026	96.87	96.97	96.48	96.74	96.21	-0.18%	2,688,848
Apr 22, 2026	96.85	96.98	96.81	96.91	96.38	0.17%	2,452,303
Apr 21, 2026	97.06	97.06	96.68	96.75	96.22	-0.25%	6,233,966
Apr 20, 2026	97.09	97.11	96.91	96.99	96.46	-0.09%	2,368,626
Apr 17, 2026	96.98	97.24	96.90	97.08	96.55	0.38%	2,504,634
Apr 16, 2026	96.88	96.88	96.63	96.71	96.18	-0.10%	3,653,482
Apr 15, 2026	96.85	96.85	96.70	96.81	96.28	-0.06%	4,964,755
Apr 14, 2026	96.68	96.97	96.63	96.87	96.34	0.30%	3,358,697
Apr 13, 2026	96.12	96.60	96.12	96.58	96.05	0.35%	4,602,663
Apr 10, 2026	96.70	96.70	96.24	96.24	95.72	-0.34%	5,009,062
Apr 9, 2026	96.47	96.76	96.26	96.57	96.04	0.09%	3,177,916
Apr 8, 2026	96.90	96.90	96.33	96.48	95.95	0.58%	3,341,239
Apr 7, 2026	95.87	95.94	95.44	95.92	95.40	0.01%	5,015,331
Apr 6, 2026	95.65	95.93	95.65	95.91	95.39	0.20%	4,402,263
Apr 2, 2026	95.10	95.79	95.10	95.72	95.20	0.26%	6,299,880
Apr 1, 2026	95.42	95.55	95.32	95.47	94.95	-0.26%	9,431,245
Mar 31, 2026	95.13	95.77	95.13	95.72	94.68	1.01%	7,848,912
Mar 30, 2026	95.02	95.10	94.70	94.76	93.73	0.11%	7,247,956
Mar 27, 2026	94.69	94.79	94.49	94.66	93.63	-0.31%	6,036,993
Mar 26, 2026	95.29	95.43	94.78	94.95	93.92	-0.63%	8,017,463
Mar 25, 2026	95.57	95.75	95.47	95.55	94.51	0.34%	6,863,055
Mar 24, 2026	95.31	95.52	95.06	95.23	94.19	-0.28%	11,737,043
Mar 23, 2026	95.39	95.85	95.20	95.50	94.46	0.58%	10,876,906
Mar 20, 2026	95.64	95.66	94.84	94.95	93.92	-0.88%	13,185,751
Mar 19, 2026	95.05	95.84	95.05	95.79	94.75	0.22%	12,000,441
Mar 18, 2026	95.89	95.96	95.54	95.58	94.54	-0.47%	6,817,088
Mar 17, 2026	95.86	96.05	95.82	96.03	94.98	0.40%	7,336,497
Mar 16, 2026	95.66	95.87	95.61	95.65	94.61	0.42%	9,701,462
Mar 13, 2026	95.68	95.84	95.19	95.25	94.21	-0.23%	9,139,213
Mar 12, 2026	95.98	95.98	95.44	95.47	94.43	-0.67%	15,827,118
Mar 11, 2026	96.24	96.32	96.06	96.11	95.06	-0.21%	11,885,514
Mar 10, 2026	96.35	96.70	96.31	96.31	95.26	-0.12%	9,012,717
Mar 9, 2026	95.70	96.45	95.68	96.43	95.38	0.54%	15,327,558
Mar 6, 2026	96.37	96.37	95.85	95.91	94.87	-0.49%	12,682,964
Mar 5, 2026	96.69	96.69	96.32	96.38	95.33	-0.43%	10,917,525
Mar 4, 2026	96.57	96.85	96.55	96.80	95.75	0.35%	4,650,487
Mar 3, 2026	96.20	96.66	96.12	96.46	95.41	-0.23%	8,192,990
Mar 2, 2026	96.40	96.83	96.40	96.68	95.63	-0.59%	6,697,456
Feb 27, 2026	97.36	97.41	97.23	97.25	95.67	-0.24%	4,561,908
Feb 26, 2026	97.63	97.63	97.35	97.48	95.90	-0.08%	5,252,683