JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	54.19	54.19	53.85	53.91	53.77	-0.04%	5,395
Dec 12, 2025	54.27	54.27	53.37	53.93	53.79	-0.59%	9,482
Dec 11, 2025	53.99	55.00	53.99	54.25	54.11	0.44%	5,268
Dec 10, 2025	53.84	54.15	53.76	54.01	53.87	0.28%	7,307
Dec 9, 2025	53.87	53.90	53.77	53.86	53.72	0.04%	6,082
Dec 8, 2025	53.89	53.92	53.74	53.84	53.70	-	4,613
Dec 5, 2025	53.78	53.85	53.19	53.84	53.70	0.32%	6,853
Dec 4, 2025	53.61	53.69	53.57	53.67	53.53	0.19%	5,279
Dec 3, 2025	53.48	53.69	53.45	53.57	53.43	0.14%	11,659
Dec 2, 2025	53.62	53.62	53.44	53.50	53.36	0.16%	3,645
Dec 1, 2025	53.20	53.57	53.20	53.41	53.27	-0.17%	3,949
Nov 28, 2025	53.35	53.50	53.35	53.50	53.36	0.23%	4,204
Nov 26, 2025	53.35	53.45	53.23	53.38	53.24	0.41%	8,991
Nov 25, 2025	52.76	53.16	52.70	53.16	53.02	0.81%	8,774