JTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	80.83	82.30	80.00	81.32	-	-0.67%	397,986
Feb 4, 2026	85.13	85.13	80.60	81.87	81.87	-4.51%	1,281,453
Feb 3, 2026	89.01	89.01	84.17	85.74	85.74	-2.95%	397,431
Feb 2, 2026	87.87	89.39	87.85	88.35	88.35	0.34%	221,286
Jan 30, 2026	90.20	91.07	87.61	88.05	88.05	-2.64%	273,416
Jan 29, 2026	91.82	91.82	88.29	90.44	90.44	-1.42%	277,965
Jan 28, 2026	92.25	92.64	91.47	91.74	91.74	0.46%	284,244
Jan 27, 2026	91.40	91.59	90.79	91.32	91.32	0.94%	204,866
Jan 26, 2026	89.86	91.07	89.78	90.47	90.47	0.43%	174,280
Jan 23, 2026	89.97	90.70	89.63	90.08	90.08	-0.18%	386,103
Jan 22, 2026	90.66	90.66	89.43	90.24	90.24	1.28%	269,448
Jan 21, 2026	89.43	89.85	87.99	89.10	89.10	0.28%	308,273
Jan 20, 2026	88.82	90.06	88.58	88.85	88.85	-1.99%	295,901
Jan 16, 2026	91.42	91.42	90.35	90.65	90.65	-0.23%	219,259
Jan 15, 2026	92.50	92.50	90.80	90.86	90.86	-0.36%	312,836
Jan 14, 2026	92.58	92.58	90.33	91.19	91.19	-1.86%	365,096
Jan 13, 2026	93.32	93.67	92.42	92.92	92.92	-0.24%	273,062
Jan 12, 2026	91.98	93.37	91.79	93.14	93.14	0.80%	193,911
Jan 9, 2026	92.09	92.62	91.45	92.40	92.40	0.74%	217,128
Jan 8, 2026	93.21	93.21	91.46	91.72	91.72	-1.70%	160,032
Jan 7, 2026	92.91	93.77	92.56	93.30	93.30	0.08%	167,365
Jan 6, 2026	92.39	93.27	91.85	93.23	93.23	1.36%	176,809
Jan 5, 2026	91.84	92.54	91.43	91.98	91.98	1.58%	135,627
Jan 2, 2026	91.40	91.72	89.79	90.55	90.55	0.53%	135,742
Dec 31, 2025	90.88	90.92	90.06	90.07	90.07	-0.94%	143,754
Dec 30, 2025	91.35	91.64	90.89	90.93	90.93	-0.34%	160,816
Dec 29, 2025	90.88	91.69	90.88	91.24	91.24	-0.72%	110,958
Dec 26, 2025	92.13	92.13	91.55	91.90	91.90	-0.10%	88,763
Dec 24, 2025	91.73	92.02	91.53	92.00	92.00	0.18%	81,535
Dec 23, 2025	91.51	91.88	90.88	91.83	91.83	-0.14%	147,487
Dec 22, 2025	92.13	92.13	91.49	91.96	91.96	1.03%	148,553
Dec 19, 2025	89.31	91.21	89.31	91.02	91.02	2.49%	208,739
Dec 18, 2025	88.82	89.62	88.50	88.81	88.81	2.13%	268,748
Dec 17, 2025	89.56	89.67	86.87	86.96	86.96	-2.36%	244,513
Dec 16, 2025	88.08	89.27	88.08	89.06	89.06	0.56%	153,004
Dec 15, 2025	90.35	90.35	88.53	88.56	88.56	-1.52%	155,129
Dec 12, 2025	92.11	92.13	89.27	89.93	89.93	-2.76%	198,286
Dec 11, 2025	92.34	92.63	90.90	92.48	92.48	-0.68%	184,696
Dec 10, 2025	92.83	93.60	92.26	93.11	93.11	0.20%	119,186
Dec 9, 2025	92.04	93.03	91.82	92.92	92.92	0.28%	162,183
Dec 8, 2025	92.84	92.85	91.82	92.66	92.66	0.58%	121,876
Dec 5, 2025	92.13	92.84	91.88	92.13	92.13	0.21%	169,590
Dec 4, 2025	91.89	92.01	91.00	91.94	91.94	-0.08%	151,548
Dec 3, 2025	91.19	92.05	90.32	92.01	92.01	0.77%	118,213
Dec 2, 2025	91.66	92.58	91.00	91.31	91.31	0.98%	187,029
Dec 1, 2025	89.70	91.00	89.42	90.42	90.42	-0.69%	319,666
Nov 28, 2025	90.29	91.05	90.22	91.05	91.05	1.17%	208,095
Nov 26, 2025	89.70	90.37	89.40	90.00	90.00	1.43%	177,253
Nov 25, 2025	87.62	88.88	86.06	88.73	88.73	1.15%	489,082
Nov 24, 2025	85.57	87.90	85.57	87.72	87.72	3.93%	284,234