JTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	85.70	85.90	85.14	85.54	85.54	0.08%	176,593
Jul 17, 2025	85.04	85.63	84.84	85.47	85.47	0.89%	170,837
Jul 16, 2025	84.50	84.84	83.41	84.72	84.72	0.63%	151,068
Jul 15, 2025	84.74	84.74	84.16	84.19	84.19	0.42%	370,758
Jul 14, 2025	83.05	84.04	83.05	83.84	83.84	0.90%	135,683
Jul 11, 2025	83.65	83.87	82.91	83.09	83.09	-1.05%	155,529
Jul 10, 2025	84.94	84.94	83.20	83.97	83.97	-0.87%	201,856
Jul 9, 2025	84.48	84.77	84.14	84.71	84.71	0.88%	236,439
Jul 8, 2025	84.61	84.61	83.65	83.97	83.97	-0.24%	261,002
Jul 7, 2025	84.17	84.26	83.62	84.17	84.17	-0.63%	219,846
Jul 3, 2025	83.96	84.80	83.96	84.70	84.70	1.39%	185,310
Jul 2, 2025	82.73	83.73	82.46	83.54	83.54	0.87%	196,652
Jul 1, 2025	84.15	84.36	82.12	82.82	82.82	-1.94%	251,225
Jun 30, 2025	84.27	84.56	83.93	84.46	84.46	1.16%	155,319
Jun 27, 2025	83.66	83.90	82.73	83.49	83.49	0.23%	347,320
Jun 26, 2025	82.77	83.37	82.29	83.30	83.30	1.26%	199,910
Jun 25, 2025	83.07	83.18	82.11	82.26	82.26	-0.23%	421,916
Jun 24, 2025	81.40	82.63	81.40	82.45	82.45	2.59%	151,642
Jun 23, 2025	79.13	80.39	78.68	80.37	80.37	1.13%	174,628
Jun 20, 2025	80.56	80.57	79.22	79.47	79.47	-0.66%	94,669
Jun 18, 2025	79.90	80.36	79.61	80.00	80.00	0.29%	171,400
Jun 17, 2025	80.05	80.32	79.50	79.77	79.77	-0.78%	450,202
Jun 16, 2025	79.61	80.54	79.61	80.40	80.40	1.99%	130,218
Jun 13, 2025	78.80	79.77	78.63	78.83	78.83	-1.24%	235,486
Jun 12, 2025	79.53	80.20	79.41	79.82	79.82	0.20%	128,724
Jun 11, 2025	79.90	80.25	79.34	79.66	79.66	-	327,408
Jun 10, 2025	79.90	79.90	78.56	79.66	79.66	0.08%	112,507
Jun 9, 2025	79.70	79.79	79.00	79.60	79.60	0.10%	153,157
Jun 6, 2025	79.89	79.89	79.33	79.52	79.52	0.63%	133,732
Jun 5, 2025	79.58	80.26	78.48	79.02	79.02	-0.08%	216,115
Jun 4, 2025	78.99	79.29	78.47	79.08	79.08	0.57%	211,670
Jun 3, 2025	78.26	78.91	77.89	78.63	78.63	0.94%	171,482
Jun 2, 2025	76.83	77.92	76.31	77.90	77.90	1.17%	153,621
May 30, 2025	76.91	77.10	75.65	77.00	77.00	0.14%	181,671
May 29, 2025	78.48	78.48	76.69	76.89	76.89	-0.53%	195,379
May 28, 2025	78.01	78.02	77.18	77.30	77.30	-0.86%	148,440
May 27, 2025	77.34	78.02	77.00	77.97	77.97	2.48%	135,440
May 23, 2025	75.48	76.54	75.24	76.08	76.08	-0.61%	255,765
May 22, 2025	76.21	77.04	75.91	76.55	76.55	0.84%	201,356
May 21, 2025	76.82	77.57	75.62	75.91	75.91	-2.06%	140,963
May 20, 2025	77.39	77.54	76.92	77.51	77.51	-0.05%	190,731
May 19, 2025	76.48	77.58	76.33	77.55	77.55	-0.10%	129,739
May 16, 2025	77.63	77.75	77.20	77.63	77.63	0.35%	149,425
May 15, 2025	77.12	77.61	76.42	77.36	77.36	-0.32%	144,786
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