JTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2024	67.22	67.58	66.64	66.96	66.96	-0.51%	50,778
Aug 19, 2024	66.31	67.31	65.93	67.30	67.30	1.63%	53,606
Aug 16, 2024	65.83	66.39	65.63	66.22	66.22	0.08%	93,094
Aug 15, 2024	64.91	66.21	64.91	66.17	66.17	3.29%	130,507
Aug 14, 2024	64.34	64.45	63.49	64.06	64.06	0.03%	106,195
Aug 13, 2024	63.00	64.05	62.91	64.04	64.04	2.79%	93,253
Aug 12, 2024	62.37	62.70	61.85	62.30	62.30	0.31%	57,082
Aug 9, 2024	61.42	62.30	61.39	62.11	62.11	0.91%	87,712
Aug 8, 2024	60.15	61.59	59.48	61.55	61.55	4.38%	90,679
Aug 7, 2024	61.13	61.33	58.86	58.97	58.97	-1.11%	97,328
Aug 6, 2024	59.59	60.59	58.66	59.63	59.63	1.53%	165,392
Aug 5, 2024	56.16	59.52	55.66	58.73	58.73	-2.52%	893,163
Aug 2, 2024	60.92	61.12	59.41	60.25	60.25	-4.41%	200,206
Aug 1, 2024	65.48	65.99	62.39	63.03	63.03	-3.84%	81,620
Jul 31, 2024	64.88	65.78	64.74	65.55	65.55	3.93%	79,149
Jul 30, 2024	64.93	64.93	62.64	63.07	63.07	-2.62%	71,758
Jul 29, 2024	65.65	65.73	64.73	64.77	64.77	-0.31%	54,308
Jul 26, 2024	65.28	65.40	64.67	64.97	64.97	1.07%	69,596
Jul 25, 2024	64.75	65.66	63.54	64.28	64.28	-0.50%	108,490
Jul 24, 2024	66.74	66.88	64.60	64.60	64.60	-4.93%	71,518
Jul 23, 2024	67.77	68.49	67.77	67.95	67.95	0.12%	51,342
Jul 22, 2024	67.35	67.97	66.91	67.87	67.87	1.98%	80,514
Jul 19, 2024	67.16	67.50	66.46	66.55	66.55	-1.01%	61,111
Jul 18, 2024	68.65	68.65	66.60	67.23	67.23	-1.06%	99,437
Jul 17, 2024	69.93	69.93	67.92	67.95	67.95	-4.85%	168,425
Jul 16, 2024	71.44	71.50	70.72	71.41	71.41	0.49%	53,882
Jul 15, 2024	71.43	71.88	70.79	71.06	71.06	0.07%	94,278
Jul 12, 2024	70.25	71.58	70.11	71.01	71.01	0.81%	53,167