JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.86	55.93	55.78	55.79	55.79	0.08%	8,814
May 7, 2026	55.88	56.00	55.71	55.75	55.75	-0.28%	7,221
May 6, 2026	55.83	55.95	55.68	55.91	55.91	0.47%	9,273
May 5, 2026	55.56	55.72	55.56	55.64	55.64	0.33%	7,653
May 4, 2026	55.57	55.73	55.46	55.46	55.46	-0.16%	11,462
May 1, 2026	55.61	55.69	55.52	55.55	55.55	0.02%	21,717
Apr 30, 2026	55.47	55.59	55.41	55.54	55.54	0.27%	5,214
Apr 29, 2026	55.40	55.45	55.29	55.39	55.39	0.10%	3,868
Apr 28, 2026	55.36	55.36	55.19	55.34	55.34	-0.04%	8,204
Apr 27, 2026	55.13	55.36	55.13	55.36	55.36	0.27%	12,471
Apr 24, 2026	55.32	55.35	55.11	55.21	55.21	-0.03%	13,280
Apr 23, 2026	55.22	55.38	55.09	55.23	55.23	-0.14%	10,803
Apr 22, 2026	55.19	55.36	55.19	55.30	55.30	0.32%	8,013
Apr 21, 2026	55.14	55.32	55.13	55.13	55.13	-0.10%	8,300
Apr 20, 2026	55.14	55.30	55.06	55.18	55.18	-0.07%	5,103
Apr 17, 2026	55.26	55.31	55.21	55.22	55.22	0.05%	5,970
Apr 16, 2026	55.22	55.26	55.13	55.19	55.19	-0.06%	185,857
Apr 15, 2026	55.17	55.26	55.07	55.23	55.22	0.15%	10,011
Apr 14, 2026	55.22	55.22	55.03	55.14	55.14	0.20%	11,330
Apr 13, 2026	54.83	55.04	54.77	55.03	55.03	0.40%	5,885
Apr 10, 2026	54.85	54.91	54.78	54.81	54.81	0.12%	9,546
Apr 9, 2026	54.59	54.81	54.56	54.75	54.75	0.50%	13,869
Apr 8, 2026	54.79	54.79	54.42	54.48	54.48	1.51%	2,713
Apr 7, 2026	53.38	53.67	53.38	53.67	53.67	-0.09%	4,753
Apr 6, 2026	53.74	53.74	53.71	53.71	53.71	0.45%	1,261
Apr 2, 2026	53.10	53.47	53.10	53.47	53.47	0.02%	5,746
Apr 1, 2026	53.55	53.66	53.46	53.46	53.46	0.55%	2,873
Mar 31, 2026	52.53	53.17	52.38	53.17	53.17	2.40%	21,997
Mar 30, 2026	52.15	52.26	51.77	51.92	51.92	-0.19%	4,355
Mar 27, 2026	52.77	52.77	51.87	52.02	52.02	-1.48%	36,305
Mar 26, 2026	53.09	53.45	52.80	52.80	52.80	-1.46%	31,521
Mar 25, 2026	53.52	53.71	53.50	53.58	53.58	0.50%	6,858
Mar 24, 2026	53.37	53.50	53.10	53.32	53.32	-0.36%	7,327
Mar 23, 2026	53.70	53.98	53.51	53.51	53.41	0.88%	19,580
Mar 20, 2026	53.55	53.55	53.02	53.04	52.94	-1.21%	6,969
Mar 19, 2026	53.70	53.80	53.37	53.69	53.59	-0.35%	9,988
Mar 18, 2026	54.43	54.44	53.88	53.88	53.77	-1.26%	24,527
Mar 17, 2026	54.75	54.75	54.56	54.57	54.46	0.36%	5,494
Mar 16, 2026	54.42	54.51	54.27	54.37	54.26	0.97%	3,687
Mar 13, 2026	54.26	54.33	53.83	53.85	53.75	-0.44%	5,793
Mar 12, 2026	54.23	54.32	54.06	54.09	53.99	-1.23%	7,388
Mar 11, 2026	54.81	54.85	54.61	54.76	54.65	-0.09%	4,166
Mar 10, 2026	54.86	55.20	54.81	54.81	54.71	-0.14%	7,231
Mar 9, 2026	54.19	54.89	53.89	54.89	54.78	0.96%	6,883
Mar 6, 2026	54.38	54.66	54.32	54.37	54.26	-1.31%	11,123
Mar 5, 2026	55.21	55.33	54.68	55.09	54.98	-0.69%	3,414
Mar 4, 2026	55.23	55.52	55.02	55.47	55.36	0.80%	6,356
Mar 3, 2026	54.61	55.16	54.33	55.03	54.92	-0.95%	34,836
Mar 2, 2026	55.23	55.56	55.20	55.56	55.45	0.18%	5,625
Feb 27, 2026	55.27	55.46	55.17	55.46	55.35	-0.34%	29,765