JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	57.04	57.11	57.04	57.11	57.11	0.89%	4,541
Jun 17, 2026	57.15	57.25	56.60	56.60	56.60	-0.99%	16,200
Jun 16, 2026	57.34	57.38	57.17	57.17	57.17	-0.08%	3,831
Jun 15, 2026	55.50	57.30	55.50	57.21	57.21	1.38%	6,227
Jun 12, 2026	56.45	56.45	56.21	56.43	56.43	0.40%	22,330
Jun 11, 2026	55.72	56.23	55.44	56.21	56.21	1.28%	4,666
Jun 10, 2026	56.03	56.20	55.48	55.50	55.50	-1.23%	2,365
Jun 9, 2026	56.49	56.53	55.30	56.19	56.19	-0.15%	9,861
Jun 8, 2026	56.65	56.67	56.21	56.27	56.27	0.22%	18,472
Jun 5, 2026	56.92	56.99	56.08	56.15	56.15	-1.72%	51,239
Jun 4, 2026	57.04	57.17	57.04	57.13	57.13	0.10%	1,132
Jun 3, 2026	57.12	57.13	57.01	57.07	57.07	-0.20%	1,329
Jun 2, 2026	57.22	57.22	57.14	57.19	57.19	0.14%	7,764
Jun 1, 2026	56.94	57.16	56.94	57.11	57.11	0.29%	9,686
May 29, 2026	56.96	57.00	56.89	56.94	56.94	0.18%	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