JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	55.27	55.46	55.20	55.46	55.46	-0.34%	1,129
Feb 26, 2026	56.11	56.11	55.50	55.65	55.65	-0.48%	763
Feb 25, 2026	55.82	55.92	55.82	55.92	55.92	0.50%	484
Feb 24, 2026	55.39	55.64	55.12	55.64	55.64	0.66%	215
Feb 23, 2026	55.78	55.78	55.25	55.28	55.28	-0.87%	4,177
Feb 20, 2026	55.32	55.76	55.32	55.76	55.76	0.61%	4,124
Feb 19, 2026	55.38	55.42	55.22	55.42	55.42	-0.18%	1,207
Feb 18, 2026	55.34	55.69	55.31	55.52	55.52	0.60%	4,484
Feb 17, 2026	55.22	55.31	54.92	55.19	55.19	-0.03%	7,122
Feb 13, 2026	55.26	55.52	55.14	55.21	55.21	-0.12%	12,159
Feb 12, 2026	56.06	56.11	55.27	55.27	55.27	-1.11%	10,267
Feb 11, 2026	56.06	56.07	55.59	55.89	55.89	0.27%	19,798
Feb 10, 2026	55.96	56.06	55.74	55.74	55.74	-0.27%	6,204
Feb 9, 2026	55.60	56.00	55.59	55.89	55.89	0.16%	7,599
Feb 6, 2026	55.22	55.80	55.22	55.80	55.80	2.03%	6,698
Feb 5, 2026	54.98	55.03	54.58	54.69	54.69	-1.05%	13,747
Feb 4, 2026	55.58	55.58	55.06	55.27	55.27	-0.42%	122,979
Feb 3, 2026	56.00	56.00	55.25	55.50	55.50	-0.77%	12,080
Feb 2, 2026	55.40	55.99	55.40	55.93	55.93	0.36%	6,457
Jan 30, 2026	55.90	55.90	55.61	55.73	55.73	-0.30%	4,848
Jan 29, 2026	55.80	55.90	55.47	55.90	55.90	0.04%	6,324
Jan 28, 2026	55.91	55.91	55.69	55.88	55.88	0.18%	13,277
Jan 27, 2026	55.64	55.96	55.55	55.78	55.78	0.67%	14,656
Jan 26, 2026	55.39	55.58	55.39	55.41	55.41	0.25%	6,135
Jan 23, 2026	55.02	55.27	55.00	55.27	55.27	0.45%	13,088
Jan 22, 2026	54.97	55.22	54.84	55.02	55.02	0.58%	10,520
Jan 21, 2026	54.21	54.92	54.21	54.70	54.70	1.01%	4,224
Jan 20, 2026	54.34	54.66	54.12	54.16	54.16	-1.78%	11,887
Jan 16, 2026	54.99	55.22	54.99	55.14	55.14	0.27%	5,268
Jan 15, 2026	55.04	55.12	54.99	54.99	54.99	0.13%	8,488
Jan 14, 2026	54.99	54.99	54.62	54.92	54.92	-0.36%	3,658
Jan 13, 2026	55.62	55.62	55.00	55.12	55.12	-0.22%	8,012
Jan 12, 2026	55.10	55.26	55.10	55.24	55.24	0.07%	8,523
Jan 9, 2026	54.94	55.22	54.88	55.20	55.20	0.73%	11,269
Jan 8, 2026	54.82	54.90	54.78	54.80	54.80	-0.12%	1,835
Jan 7, 2026	55.08	55.08	54.86	54.87	54.87	-0.31%	8,566
Jan 6, 2026	54.72	55.04	54.72	55.04	55.04	0.52%	7,396
Jan 5, 2026	54.65	54.82	54.65	54.75	54.75	0.42%	25,007
Jan 2, 2026	54.67	55.11	54.38	54.52	54.52	0.18%	4,982
Dec 31, 2025	54.75	54.75	54.41	54.42	54.42	-0.55%	10,764
Dec 30, 2025	54.80	54.80	54.69	54.72	54.72	-0.07%	9,611
Dec 29, 2025	54.76	54.76	54.58	54.76	54.76	-0.15%	11,781
Dec 26, 2025	54.85	54.86	54.75	54.84	54.84	0.04%	6,075
Dec 24, 2025	54.80	54.82	54.60	54.82	54.82	0.38%	12,592
Dec 23, 2025	54.47	55.15	54.43	54.61	54.61	0.33%	6,990
Dec 22, 2025	54.37	54.43	54.28	54.43	54.43	0.59%	11,396
Dec 19, 2025	53.66	54.63	53.66	54.11	54.11	0.89%	7,617
Dec 18, 2025	53.59	53.66	53.58	53.64	53.63	0.84%	6,356
Dec 17, 2025	53.68	53.68	53.19	53.19	53.19	-0.97%	8,908
Dec 16, 2025	53.65	53.71	53.45	53.71	53.71	-0.37%	6,383