JTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	76.36	76.55	75.29	75.74	75.74	0.54%	106,223
Jan 13, 2025	74.89	75.40	74.46	75.33	75.33	-1.09%	70,937
Jan 10, 2025	76.55	76.75	75.10	76.16	76.16	-1.53%	208,641
Jan 8, 2025	77.15	77.59	76.30	77.34	77.34	-0.21%	156,965
Jan 7, 2025	79.96	79.96	77.11	77.50	77.50	-2.64%	116,398
Jan 6, 2025	79.51	79.95	79.14	79.60	79.60	1.93%	71,252
Jan 3, 2025	76.70	78.18	76.70	78.09	78.09	2.39%	198,100
Jan 2, 2025	76.46	76.82	75.36	76.27	76.27	0.79%	60,239
Dec 31, 2024	76.91	76.91	75.54	75.67	75.67	-1.16%	70,679
Dec 30, 2024	76.16	77.11	75.64	76.56	76.56	-1.37%	80,188
Dec 27, 2024	78.68	78.68	76.78	77.62	77.62	-1.78%	129,695
Dec 26, 2024	78.92	79.25	78.64	79.03	79.03	-0.04%	60,882
Dec 24, 2024	78.20	79.17	78.20	79.06	79.06	1.54%	52,668
Dec 23, 2024	77.75	78.04	76.79	77.86	77.86	0.58%	114,164
Dec 20, 2024	75.55	78.17	75.15	77.41	77.41	1.36%	129,134
Dec 19, 2024	77.92	77.96	76.27	76.37	76.37	-0.57%	135,124
Dec 18, 2024	80.54	80.56	76.38	76.81	76.81	-4.60%	170,489
Dec 17, 2024	80.91	80.99	80.02	80.51	80.51	-0.79%	208,084
Dec 16, 2024	80.34	81.34	80.21	81.15	81.15	1.73%	96,443
Dec 13, 2024	79.93	80.06	79.01	79.77	79.77	0.57%	122,961
Dec 12, 2024	79.47	79.91	79.22	79.32	79.32	-0.64%	103,489
Dec 11, 2024	79.08	79.95	78.80	79.83	79.83	2.16%	117,082
Dec 10, 2024	79.46	79.89	77.73	78.14	78.14	-1.98%	139,571
Dec 9, 2024	81.38	81.38	79.28	79.72	79.72	-1.85%	155,087
Dec 6, 2024	80.55	81.33	80.41	81.22	81.22	1.74%	101,170
Dec 5, 2024	80.46	80.50	79.77	79.83	79.83	-0.84%	103,258
Dec 4, 2024	80.03	80.59	79.69	80.51	80.51	2.05%	158,111
Dec 3, 2024	77.68	78.95	77.68	78.89	78.89	1.86%	60,146
Dec 2, 2024	77.17	77.61	77.11	77.45	77.45	0.85%	70,712
Nov 29, 2024	76.28	77.15	76.28	76.80	76.80	0.97%	57,806
Nov 27, 2024	76.97	76.97	75.48	76.06	76.06	-1.04%	357,201
Nov 26, 2024	77.16	77.38	76.65	76.86	76.86	-0.01%	96,215
Nov 25, 2024	77.80	77.80	76.71	76.87	76.87	0.51%	82,752
Nov 22, 2024	76.18	76.58	75.74	76.48	76.48	0.86%	93,104
Nov 21, 2024	75.48	76.16	74.75	75.83	75.83	1.89%	54,529
Nov 20, 2024	74.43	74.54	73.51	74.42	74.42	0.24%	82,327
Nov 19, 2024	72.55	74.24	72.55	74.24	74.24	1.55%	74,984
Nov 18, 2024	72.89	73.42	72.50	73.11	73.11	0.67%	147,925
Nov 15, 2024	73.60	73.60	72.21	72.62	72.62	-2.44%	122,273
Nov 14, 2024	75.47	75.47	74.32	74.44	74.44	-1.44%	102,649
Nov 13, 2024	75.79	76.27	75.48	75.53	75.53	-0.26%	129,816
Nov 12, 2024	75.77	76.10	75.32	75.73	75.73	0.41%	119,829
Nov 11, 2024	75.58	75.58	74.72	75.42	75.42	0.44%	56,953
Nov 8, 2024	74.64	75.09	74.37	75.09	75.09	0.32%	201,079
Nov 7, 2024	73.91	75.00	73.85	74.85	74.85	2.24%	98,460
Nov 6, 2024	72.27	73.26	71.96	73.21	73.21	3.45%	127,004
Nov 5, 2024	69.80	70.80	69.80	70.77	70.77	1.99%	46,642
Nov 4, 2024	69.32	69.93	69.27	69.39	69.39	-0.42%	50,586
Nov 1, 2024	69.55	70.12	69.29	69.68	69.68	1.01%	46,466
Oct 31, 2024	70.56	70.56	68.75	68.98	68.98	-3.16%	64,562
Oct 30, 2024	71.60	71.86	71.20	71.23	71.23	-0.66%	80,775
Oct 29, 2024	70.66	71.81	70.66	71.70	71.70	1.46%	53,253
Oct 28, 2024	71.07	71.07	70.63	70.67	70.67	-0.07%	30,949
Oct 25, 2024	70.80	71.42	70.66	70.72	70.72	0.84%	41,445
Oct 24, 2024	70.14	70.23	69.76	70.13	70.13	1.18%	109,571
Oct 23, 2024	70.09	70.23	68.78	69.31	69.31	-1.44%	52,350
Oct 22, 2024	70.08	70.44	69.97	70.32	70.32	-0.33%	47,544
Oct 21, 2024	69.98	70.55	69.82	70.55	70.55	0.36%	37,604
Oct 18, 2024	70.67	70.67	70.21	70.30	70.30	0.56%	49,562
Oct 17, 2024	70.42	70.53	69.91	69.91	69.91	0.23%	42,262
Oct 16, 2024	69.79	69.94	69.42	69.75	69.75	-0.06%	37,785
Oct 15, 2024	71.33	71.33	69.61	69.79	69.79	-2.24%	73,616
Oct 14, 2024	71.49	71.79	71.31	71.39	71.39	0.55%	28,125
Oct 11, 2024	70.30	71.20	70.30	71.00	71.00	0.84%	42,987
Oct 10, 2024	69.98	70.61	69.67	70.41	70.41	0.20%	39,413
Oct 9, 2024	69.55	70.32	69.35	70.27	70.27	1.11%	46,856
Oct 8, 2024	68.93	69.57	68.77	69.50	69.50	1.55%	48,550
Oct 7, 2024	68.75	68.92	68.26	68.44	68.44	-0.84%	36,982
Oct 4, 2024	68.84	69.10	68.19	69.02	69.02	2.04%	42,062
Oct 3, 2024	67.37	67.90	67.37	67.64	67.64	-0.16%	29,855
Oct 2, 2024	67.49	68.02	67.05	67.75	67.75	0.33%	56,489
Oct 1, 2024	68.44	68.44	67.12	67.53	67.53	-1.66%	58,008
Sep 30, 2024	68.58	68.85	68.07	68.67	68.67	-0.28%	51,449
Sep 27, 2024	69.30	69.30	68.64	68.86	68.86	-0.56%	20,041
Sep 26, 2024	69.92	69.92	68.44	69.25	69.25	1.14%	38,701
Sep 25, 2024	68.43	68.97	68.43	68.47	68.47	-0.20%	108,109
Sep 24, 2024	68.45	68.61	67.55	68.61	68.61	0.94%	37,019
Sep 23, 2024	67.98	68.04	67.67	67.97	67.97	0.58%	128,836
Sep 20, 2024	67.77	67.77	66.91	67.58	67.58	-0.59%	70,821
Sep 19, 2024	67.76	68.34	67.40	67.98	67.98	3.09%	856,550
Sep 18, 2024	66.40	67.04	65.87	65.94	65.94	-0.57%	59,692
Sep 17, 2024	66.85	66.98	66.05	66.32	66.32	0.15%	35,707
Sep 16, 2024	66.23	66.30	65.74	66.22	66.22	-0.21%	43,787
Sep 13, 2024	66.00	66.56	66.00	66.36	66.36	0.61%	104,136
Sep 12, 2024	65.45	66.18	65.26	65.96	65.96	1.06%	60,460
Sep 11, 2024	63.75	65.43	62.86	65.27	65.27	2.61%	46,268
Sep 10, 2024	63.55	63.61	62.76	63.61	63.61	1.24%	68,231
Sep 9, 2024	62.60	63.07	62.23	62.83	62.83	1.34%	59,055
Sep 6, 2024	64.03	64.08	61.68	62.00	62.00	-3.09%	61,078
Sep 5, 2024	63.41	64.35	63.40	63.98	63.98	0.25%	38,481
Sep 4, 2024	63.18	64.47	63.14	63.82	63.82	0.27%	128,449
Sep 3, 2024	65.79	65.79	63.47	63.65	63.65	-4.42%	91,875
Aug 30, 2024	66.30	66.59	65.72	66.59	66.59	1.25%	49,933
Aug 29, 2024	65.89	66.89	65.51	65.77	65.77	0.60%	84,972
Aug 28, 2024	66.39	66.39	64.86	65.38	65.38	-1.68%	71,727
Aug 27, 2024	65.93	66.69	65.72	66.50	66.50	0.17%	29,523
Aug 26, 2024	67.30	67.34	66.13	66.39	66.39	-1.18%	48,716
Aug 23, 2024	66.90	67.45	66.53	67.18	67.18	1.39%	65,406
Aug 22, 2024	67.90	67.90	66.15	66.26	66.26	-2.30%	52,850
Aug 21, 2024	67.15	67.85	67.05	67.82	67.82	1.28%	46,858