JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	53.55	53.55	53.02	53.04	53.04	-1.21%	6,969
Mar 19, 2026	53.70	53.80	53.37	53.69	53.69	-0.35%	9,988
Mar 18, 2026	54.43	54.44	53.88	53.88	53.88	-1.26%	24,527
Mar 17, 2026	54.75	54.75	54.56	54.57	54.57	0.36%	5,494
Mar 16, 2026	54.42	54.51	54.27	54.37	54.37	0.97%	3,687
Mar 13, 2026	54.26	54.33	53.83	53.85	53.85	-0.44%	5,793
Mar 12, 2026	54.23	54.32	54.06	54.09	54.09	-1.23%	7,388
Mar 11, 2026	54.81	54.85	54.61	54.76	54.76	-0.09%	4,166
Mar 10, 2026	54.86	55.20	54.81	54.81	54.81	-0.14%	7,231
Mar 9, 2026	54.19	54.89	53.89	54.89	54.89	0.96%	6,883
Mar 6, 2026	54.38	54.66	54.32	54.37	54.37	-1.31%	11,123
Mar 5, 2026	55.21	55.33	54.68	55.09	55.09	-0.69%	3,414
Mar 4, 2026	55.23	55.52	55.02	55.47	55.47	0.80%	6,356
Mar 3, 2026	54.61	55.16	54.33	55.03	55.03	-0.95%	34,836
Mar 2, 2026	55.23	55.56	55.20	55.56	55.56	0.18%	5,625
Feb 27, 2026	55.27	55.46	55.17	55.46	55.46	-0.34%	29,765
Feb 26, 2026	55.90	55.90	55.47	55.65	55.65	-0.48%	3,032
Feb 25, 2026	55.82	55.97	55.82	55.92	55.92	0.50%	3,977
Feb 24, 2026	55.12	55.70	55.12	55.64	55.64	0.66%	1,425
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