JTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	77.62	77.92	77.13	77.61	77.61	0.36%	256,597
May 13, 2025	76.13	77.72	76.05	77.33	77.33	2.19%	172,244
May 12, 2025	75.49	75.67	74.34	75.67	75.67	4.27%	242,642
May 9, 2025	73.21	73.28	72.17	72.57	72.57	-0.40%	236,998
May 8, 2025	72.73	73.51	72.26	72.86	72.86	1.59%	337,948
May 7, 2025	71.35	72.00	70.94	71.72	71.72	0.56%	119,570
May 6, 2025	70.62	71.88	70.59	71.32	71.32	-0.49%	119,719
May 5, 2025	70.87	72.16	70.87	71.67	71.67	-0.18%	111,299
May 2, 2025	71.38	72.27	71.21	71.80	71.80	1.77%	245,042
May 1, 2025	71.14	71.52	70.52	70.55	70.55	0.73%	193,372
Apr 30, 2025	68.55	70.12	67.94	70.04	70.04	-0.07%	312,367
Apr 29, 2025	69.53	70.23	69.22	70.09	70.09	0.95%	176,244
Apr 28, 2025	69.69	69.90	68.52	69.43	69.43	-0.04%	104,353
Apr 25, 2025	68.57	69.60	68.49	69.46	69.46	1.24%	196,099
Apr 24, 2025	66.09	68.61	66.09	68.61	68.61	4.65%	392,405
Apr 23, 2025	66.18	66.98	65.25	65.56	65.56	3.16%	440,960
Apr 22, 2025	62.73	64.02	62.40	63.55	63.55	2.95%	153,837
Apr 21, 2025	62.80	62.87	60.94	61.73	61.73	-2.73%	304,749
Apr 17, 2025	64.29	64.29	63.08	63.46	63.46	-0.16%	293,044
Apr 16, 2025	63.75	64.64	62.61	63.56	63.56	-2.17%	583,280
Apr 15, 2025	64.55	65.43	64.55	64.97	64.97	0.64%	161,339
Apr 14, 2025	65.78	65.85	63.98	64.56	64.56	0.70%	115,616
Apr 11, 2025	63.21	64.18	62.01	64.11	64.11	1.22%	277,115
Apr 10, 2025	64.76	64.76	61.45	63.34	63.34	-4.57%	341,198
Apr 9, 2025	59.04	66.54	58.63	66.37	66.37	12.43%	625,187
Apr 8, 2025	62.68	62.95	58.08	59.03	59.03	-1.81%	417,023
Apr 7, 2025	56.77	62.73	56.40	60.12	60.12	0.60%	810,706
Apr 4, 2025	61.71	61.71	58.80	59.76	59.76	-6.68%	951,057
Apr 3, 2025	65.34	65.63	63.68	64.04	64.04	-6.84%	1,309,758
Apr 2, 2025	66.63	69.43	66.63	68.74	68.74	1.21%	120,039
Apr 1, 2025	67.04	68.01	66.46	67.92	67.92	1.09%	118,792
Mar 31, 2025	66.18	67.27	65.00	67.19	67.19	-0.93%	217,431
Mar 28, 2025	69.60	69.60	67.48	67.82	67.82	-3.18%	184,693
Mar 27, 2025	70.63	70.99	69.66	70.05	70.05	-1.16%	280,666
Mar 26, 2025	73.00	73.00	70.59	70.87	70.87	-3.09%	139,673
Mar 25, 2025	72.98	73.44	72.82	73.13	73.13	0.48%	150,122
Mar 24, 2025	72.44	72.87	72.06	72.78	72.78	2.70%	151,378
Mar 21, 2025	69.30	70.91	69.22	70.87	70.87	0.58%	201,943
Mar 20, 2025	70.09	71.29	70.09	70.46	70.46	-0.52%	86,509
Mar 19, 2025	69.90	71.45	69.64	70.83	70.83	1.87%	92,418
Mar 18, 2025	70.40	70.49	68.84	69.53	69.53	-2.28%	208,349
Mar 17, 2025	70.09	71.68	70.09	71.15	71.15	1.69%	167,387
Mar 14, 2025	69.05	70.08	68.77	69.97	69.97	3.17%	198,982
Mar 13, 2025	69.27	69.27	67.44	67.82	67.82	-2.52%	465,939
Mar 12, 2025	69.94	70.14	68.53	69.57	69.57	2.49%	347,941
Mar 11, 2025	66.89	69.01	66.69	67.88	67.88	1.34%	636,958
Mar 10, 2025	69.25	69.25	66.27	66.98	66.98	-6.16%	842,980
Mar 7, 2025	71.21	72.26	68.88	71.38	71.38	-0.22%	333,491
Mar 6, 2025	73.73	74.51	71.36	71.54	71.54	-5.09%	268,413
Mar 5, 2025	74.31	75.53	73.41	75.38	75.38	2.02%	378,099