JTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	103.68	104.21	103.24	103.39	103.39	-0.27%	160,954
Aug 14, 2026	104.98	104.98	103.40	103.67	103.67	-1.01%	161,098
Aug 13, 2026	103.40	105.14	103.37	104.73	104.73	1.65%	178,085
Aug 12, 2026	103.66	103.73	102.83	103.03	103.03	1.24%	157,852
Aug 11, 2026	102.46	102.63	101.43	101.77	101.77	-0.35%	126,132
Aug 10, 2026	102.14	102.80	101.79	102.13	102.13	0.09%	164,907
Aug 7, 2026	101.45	102.10	100.98	102.03	102.03	2.94%	157,372
Aug 6, 2026	97.74	99.99	97.57	99.12	99.12	-0.84%	193,120
Aug 5, 2026	101.05	101.76	99.80	99.96	99.96	-1.01%	384,132
Aug 4, 2026	98.80	101.40	98.64	100.98	100.98	4.04%	397,525
Aug 3, 2026	94.49	97.49	94.07	97.06	97.06	2.79%	205,694
Jul 31, 2026	95.77	96.15	93.31	94.43	94.43	0.62%	315,699
Jul 30, 2026	92.13	93.88	91.91	93.85	93.85	4.33%	351,925
Jul 29, 2026	92.05	93.04	89.68	89.96	89.95	-2.51%	408,390
Jul 28, 2026	92.37	92.69	89.85	92.27	92.27	-2.09%	473,656
Jul 27, 2026	95.89	95.91	92.49	94.24	94.24	-0.23%	213,691
Jul 24, 2026	96.84	96.99	94.15	94.46	94.46	-2.53%	553,111
Jul 23, 2026	97.91	98.50	96.07	96.91	96.91	-2.29%	252,523
Jul 22, 2026	99.27	100.24	99.05	99.18	99.18	-1.29%	158,720
Jul 21, 2026	99.92	100.63	99.38	100.48	100.48	2.85%	189,927
Jul 20, 2026	98.63	99.74	97.66	97.70	97.70	-0.18%	237,273
Jul 17, 2026	96.19	99.36	95.14	97.88	97.88	-1.23%	282,276
Jul 16, 2026	101.28	101.46	98.53	99.10	99.10	-3.61%	537,777
Jul 15, 2026	105.12	105.12	100.79	102.81	102.81	-1.08%	308,246
Jul 14, 2026	103.63	104.37	102.94	103.93	103.93	2.45%	659,427
Jul 13, 2026	102.91	103.21	101.08	101.44	101.44	-3.00%	208,057
Jul 10, 2026	105.48	105.48	103.57	104.58	104.58	-0.90%	247,956
Jul 9, 2026	104.65	106.19	104.45	105.53	105.53	3.03%	241,595
Jul 8, 2026	101.25	102.57	100.02	102.43	102.43	0.19%	481,423
Jul 7, 2026	103.80	104.04	100.83	102.24	102.24	-3.42%	299,911
Jul 6, 2026	104.91	107.29	104.64	105.86	105.86	2.15%	590,202
Jul 2, 2026	108.51	108.87	102.57	103.63	103.63	-4.33%	237,436
Jul 1, 2026	109.61	110.24	108.11	108.32	108.32	-2.90%	194,618
Jun 30, 2026	108.31	111.82	108.30	111.55	111.55	3.21%	200,142
Jun 29, 2026	105.00	108.22	102.86	108.08	108.08	3.64%	376,649
Jun 26, 2026	104.09	104.86	102.86	104.29	104.29	-1.90%	228,656
Jun 25, 2026	107.67	107.67	103.44	106.31	106.31	1.76%	312,310
Jun 24, 2026	105.50	106.21	103.01	104.47	104.47	-0.75%	226,200
Jun 23, 2026	104.71	106.66	104.55	105.26	105.26	-4.26%	263,963
Jun 22, 2026	110.15	110.94	108.77	109.94	109.94	0.78%	264,859
Jun 18, 2026	108.29	109.28	106.96	109.09	109.09	3.48%	197,395
Jun 17, 2026	107.22	108.16	105.22	105.42	105.42	-0.46%	315,930
Jun 16, 2026	108.64	109.41	105.83	105.90	105.90	-2.62%	336,982
Jun 15, 2026	108.32	109.10	108.10	108.76	108.75	3.73%	220,293
Jun 12, 2026	103.94	105.50	103.29	104.84	104.84	0.82%	202,205
Jun 11, 2026	100.44	104.09	99.88	103.99	103.98	4.44%	414,883
Jun 10, 2026	100.12	103.09	99.27	99.56	99.56	-2.01%	617,532
Jun 9, 2026	104.28	105.44	96.89	101.60	101.60	-1.59%	496,373
Jun 8, 2026	103.87	104.25	102.44	103.24	103.24	1.78%	220,585
Jun 5, 2026	106.36	106.36	100.91	101.43	101.43	-7.07%	564,746