JTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	94.94	94.94	92.10	92.54	92.54	-2.40%	381,788
Nov 5, 2025	94.03	95.34	93.54	94.82	94.82	1.35%	180,571
Nov 4, 2025	94.69	96.01	93.48	93.56	93.56	-3.64%	414,043
Nov 3, 2025	97.61	97.86	96.30	97.09	97.09	0.25%	243,439
Oct 31, 2025	96.94	97.65	96.06	96.85	96.85	1.59%	305,008
Oct 30, 2025	96.26	96.90	95.30	95.33	95.33	-1.94%	244,416
Oct 29, 2025	96.94	97.46	96.29	97.22	97.22	0.64%	408,716
Oct 28, 2025	96.59	96.93	96.32	96.60	96.60	0.32%	236,865
Oct 27, 2025	96.21	96.41	95.70	96.29	96.29	1.87%	207,159
Oct 24, 2025	94.53	94.98	94.40	94.52	94.52	1.40%	210,881
Oct 23, 2025	91.31	93.35	91.31	93.22	93.22	2.07%	164,239
Oct 22, 2025	92.67	92.76	90.09	91.33	91.33	-1.54%	235,743
Oct 21, 2025	93.23	93.23	92.50	92.76	92.76	-0.31%	163,843
Oct 20, 2025	92.45	93.37	92.45	93.05	93.05	1.53%	139,972
Oct 17, 2025	90.76	91.83	90.27	91.65	91.65	-0.11%	286,338
Oct 16, 2025	93.18	93.42	91.31	91.75	91.75	-0.35%	261,364
Oct 15, 2025	93.07	93.35	91.48	92.07	92.07	0.57%	218,379
Oct 14, 2025	91.80	92.84	90.47	91.55	91.55	-1.82%	149,106
Oct 13, 2025	92.90	93.32	92.13	93.25	93.25	2.74%	406,583
Oct 10, 2025	95.11	95.23	90.71	90.76	90.76	-4.40%	403,607
Oct 9, 2025	94.92	94.99	94.05	94.94	94.94	-0.03%	239,351
Oct 8, 2025	93.33	95.01	93.18	94.97	94.97	2.34%	252,520
Oct 7, 2025	94.41	94.41	91.86	92.80	92.80	-1.18%	251,642
Oct 6, 2025	94.07	94.76	93.64	93.91	93.91	1.13%	267,231
Oct 3, 2025	93.85	93.85	92.22	92.86	92.86	-0.28%	185,232
Oct 2, 2025	93.55	93.55	92.41	93.12	93.12	0.90%	269,227
Oct 1, 2025	91.44	92.36	91.30	92.29	92.29	0.35%	514,051
Sep 30, 2025	92.12	92.21	90.95	91.97	91.97	-0.13%	241,304
Sep 29, 2025	91.83	92.55	91.78	92.09	92.09	1.37%	393,156
Sep 26, 2025	90.89	90.89	89.81	90.85	90.85	0.36%	253,583
Sep 25, 2025	90.26	91.03	89.25	90.52	90.52	-1.21%	228,972
Sep 24, 2025	92.85	92.85	91.04	91.63	91.63	-0.75%	264,030
Sep 23, 2025	93.80	93.80	92.12	92.32	92.32	-1.36%	225,812
Sep 22, 2025	93.16	93.75	92.97	93.59	93.59	0.46%	221,752
Sep 19, 2025	92.69	93.34	92.42	93.16	93.16	0.80%	210,243
Sep 18, 2025	92.16	92.99	91.93	92.42	92.42	1.36%	255,948
Sep 17, 2025	91.26	91.54	89.88	91.18	91.18	-0.02%	242,898
Sep 16, 2025	91.63	91.63	90.76	91.20	91.20	0.03%	200,357
Sep 15, 2025	90.47	91.30	90.44	91.17	91.17	1.46%	224,398
Sep 12, 2025	90.43	90.43	89.71	89.86	89.86	-0.41%	254,238
Sep 11, 2025	90.55	90.94	90.16	90.23	90.23	0.47%	250,572
Sep 10, 2025	90.46	90.70	89.45	89.81	89.81	0.98%	530,861
Sep 9, 2025	88.62	88.96	87.99	88.94	88.94	0.70%	211,033
Sep 8, 2025	87.81	88.49	87.72	88.32	88.32	1.82%	155,076
Sep 5, 2025	86.87	87.11	85.27	86.74	86.74	1.18%	186,453
Sep 4, 2025	84.96	85.76	84.45	85.73	85.73	1.21%	146,131
Sep 3, 2025	84.92	85.04	84.13	84.71	84.71	0.32%	181,611
Sep 2, 2025	83.61	84.46	83.07	84.44	84.44	-0.94%	196,799
Aug 29, 2025	86.24	86.30	84.85	85.24	85.24	-1.40%	167,060
Aug 28, 2025	85.18	86.73	85.18	86.45	86.45	1.94%	226,560