JTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	104.42	105.04	103.88	104.01	104.01	0.64%	197,174
May 21, 2026	102.17	103.96	102.09	103.35	103.35	0.92%	182,969
May 20, 2026	100.44	102.45	100.40	102.41	102.41	2.69%	236,998
May 19, 2026	99.56	100.72	98.02	99.73	99.73	-0.92%	262,556
May 18, 2026	102.83	102.83	99.40	100.65	100.65	-1.58%	314,583
May 15, 2026	102.58	103.58	101.13	102.27	102.27	-2.42%	493,675
May 14, 2026	103.28	105.11	103.00	104.81	104.81	1.12%	173,574
May 13, 2026	102.87	104.32	101.27	103.65	103.65	1.62%	238,629
May 12, 2026	102.92	103.10	99.51	101.99	101.99	-1.97%	266,620
May 11, 2026	102.83	104.29	102.59	104.04	104.04	1.18%	218,428
May 8, 2026	101.20	102.84	101.00	102.83	102.83	2.15%	152,342
May 7, 2026	102.09	102.09	99.86	100.67	100.67	-0.88%	197,458
May 6, 2026	100.52	101.59	99.64	101.56	101.56	2.43%	590,023
May 5, 2026	98.07	99.48	98.07	99.15	99.15	2.11%	327,312
May 4, 2026	97.18	97.80	96.36	97.10	97.10	0.35%	255,865
May 1, 2026	95.36	96.93	95.36	96.76	96.76	2.28%	168,769
Apr 30, 2026	93.82	94.76	92.42	94.60	94.60	1.55%	209,454
Apr 29, 2026	92.79	93.30	92.09	93.16	93.16	0.92%	174,854
Apr 28, 2026	92.70	93.17	91.39	92.31	92.31	-2.43%	167,307
Apr 27, 2026	94.38	94.62	93.42	94.61	94.61	0.11%	292,256
Apr 24, 2026	93.85	94.73	93.17	94.50	94.50	2.51%	171,590
Apr 23, 2026	93.09	93.44	90.82	92.19	92.19	-1.52%	232,369
Apr 22, 2026	93.48	93.65	92.70	93.61	93.61	1.69%	192,865
Apr 21, 2026	93.01	93.74	91.73	92.05	92.05	-0.56%	209,209
Apr 20, 2026	92.09	92.58	91.36	92.57	92.57	0.39%	224,151
Apr 17, 2026	91.67	92.52	91.46	92.21	92.21	1.98%	333,316
Apr 16, 2026	90.20	90.78	89.31	90.42	90.42	1.11%	446,267
Apr 15, 2026	88.02	89.46	87.78	89.43	89.43	2.35%	416,132
Apr 14, 2026	87.25	87.42	86.49	87.38	87.38	1.71%	251,403
Apr 13, 2026	83.43	86.00	83.43	85.91	85.91	2.59%	827,398
Apr 10, 2026	84.58	84.58	83.42	83.74	83.74	-0.21%	585,575
Apr 9, 2026	84.42	84.66	83.26	83.92	83.92	-0.71%	650,901
Apr 8, 2026	85.66	86.22	83.94	84.52	84.52	3.57%	429,117
Apr 7, 2026	80.68	81.62	79.67	81.61	81.61	0.68%	746,271
Apr 6, 2026	81.51	81.85	80.54	81.06	81.06	-0.11%	248,893
Apr 2, 2026	78.59	81.52	78.39	81.15	81.15	0.46%	480,731
Apr 1, 2026	80.76	81.65	80.25	80.78	80.78	1.56%	291,576
Mar 31, 2026	76.94	79.61	76.80	79.54	79.54	4.91%	433,388
Mar 30, 2026	77.89	78.15	75.26	75.82	75.82	-1.69%	284,959
Mar 27, 2026	78.29	78.29	76.78	77.12	77.12	-2.37%	380,790
Mar 26, 2026	80.72	81.25	78.96	78.99	78.99	-3.74%	287,718
Mar 25, 2026	82.72	83.01	81.69	82.06	82.06	0.58%	318,053
Mar 24, 2026	81.71	82.24	81.22	81.59	81.59	-1.19%	131,786
Mar 23, 2026	81.87	83.63	81.87	82.57	82.57	2.12%	250,302
Mar 20, 2026	83.01	83.01	80.07	80.85	80.85	-2.89%	179,237
Mar 19, 2026	81.54	83.57	81.46	83.25	83.25	0.30%	139,799
Mar 18, 2026	83.32	84.18	83.00	83.01	83.01	-0.78%	152,427
Mar 17, 2026	83.15	83.98	83.08	83.66	83.66	1.06%	160,679
Mar 16, 2026	82.78	83.35	82.62	82.78	82.78	1.67%	207,849
Mar 13, 2026	82.10	82.95	81.13	81.42	81.42	-0.31%	219,470