JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.96	57.00	56.89	57.00	57.00	0.28%	22,774
May 28, 2026	56.78	56.93	56.72	56.84	56.84	0.22%	9,000
May 27, 2026	56.59	56.73	56.59	56.71	56.71	0.24%	5,131
May 26, 2026	56.61	59.07	56.42	56.58	56.58	0.53%	24,690
May 22, 2026	56.30	56.42	56.26	56.28	56.28	0.09%	4,968
May 21, 2026	56.18	56.25	56.15	56.23	56.23	0.06%	3,414
May 20, 2026	56.16	56.20	56.09	56.20	56.20	0.42%	7,034
May 19, 2026	55.92	56.21	55.89	55.96	55.96	-0.26%	13,230
May 18, 2026	56.24	56.24	56.08	56.10	56.10	-0.12%	4,202
May 15, 2026	56.12	56.28	56.12	56.17	56.17	-0.22%	3,461
May 14, 2026	56.31	56.37	56.20	56.30	56.30	0.24%	3,229
May 13, 2026	56.00	56.48	56.00	56.16	56.16	0.36%	4,402
May 12, 2026	55.96	55.99	55.74	55.96	55.96	0.18%	3,383
May 11, 2026	55.73	55.96	55.73	55.86	55.86	0.12%	18,014
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	-0.02%	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	-0.16%	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