JTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	89.72	91.53	89.33	89.90	89.90	-0.83%	111,949
Nov 9, 2026	87.73	91.29	87.73	90.65	90.65	4.41%	277,622
Nov 6, 2026	87.74	87.99	86.14	86.82	86.82	1.88%	547,809
Nov 5, 2026	90.46	90.46	84.59	85.22	85.22	-7.52%	1,298,711
Nov 4, 2026	92.09	93.94	91.35	92.15	92.15	-0.53%	327,276
Nov 3, 2026	92.16	93.36	91.76	92.64	92.64	1.09%	300,622
Nov 2, 2026	94.60	94.83	91.41	91.64	91.64	-2.46%	352,788
Oct 30, 2026	95.52	95.52	92.46	93.95	93.95	-5.31%	731,333
Oct 29, 2026	99.06	99.87	98.09	99.22	99.22	-2.43%	399,798
Oct 28, 2026	101.20	101.99	101.05	101.70	101.70	0.54%	179,404
Oct 27, 2026	100.12	101.50	100.07	101.15	101.15	1.27%	189,124
Oct 26, 2026	98.82	100.16	98.22	99.88	99.88	1.33%	130,401
Oct 23, 2026	97.34	98.85	96.73	98.57	98.57	0.94%	368,441
Oct 22, 2026	99.77	99.87	97.20	97.65	97.65	-3.59%	231,510
Oct 21, 2026	100.25	101.90	100.23	101.29	101.29	2.11%	194,583
Oct 20, 2026	98.25	99.87	97.38	99.20	99.20	0.31%	206,855
Oct 19, 2026	98.98	99.86	98.28	98.89	98.89	1.53%	215,758
Oct 16, 2026	101.69	101.97	96.90	97.40	97.40	-4.45%	385,123
Oct 15, 2026	99.02	102.05	98.58	101.94	101.94	0.36%	266,563
Oct 14, 2026	103.87	104.54	101.26	101.57	101.57	-3.85%	295,968
Oct 13, 2026	104.46	106.04	104.46	105.64	105.64	-0.25%	154,925
Oct 12, 2026	107.94	107.94	105.61	105.91	105.91	-1.85%	101,732
Oct 9, 2026	107.25	108.01	106.60	107.91	107.91	1.80%	157,438
Oct 8, 2026	106.73	107.38	105.15	106.00	106.00	-1.32%	178,373
Oct 7, 2026	107.35	107.83	106.85	107.42	107.42	-1.27%	229,990
Oct 6, 2026	109.75	110.38	108.69	108.80	108.80	0.01%	251,375
Oct 5, 2026	107.77	108.87	107.66	108.79	108.78	1.09%	168,977
Oct 2, 2026	108.14	108.62	107.48	107.62	107.62	1.15%	286,334
Oct 1, 2026	106.17	106.73	105.40	106.39	106.39	1.14%	163,606
Sep 30, 2026	105.17	105.79	105.13	105.20	105.20	0.64%	230,415
Sep 29, 2026	104.32	105.01	103.98	104.53	104.53	0.77%	323,727
Sep 28, 2026	103.66	104.34	102.59	103.73	103.73	-1.68%	151,216
Sep 25, 2026	106.38	106.38	105.23	105.50	105.50	-0.54%	128,478
Sep 24, 2026	104.67	106.24	104.60	106.07	106.07	0.45%	187,419
Sep 23, 2026	105.81	106.01	104.76	105.60	105.60	-0.20%	174,153
Sep 22, 2026	105.25	105.88	104.99	105.81	105.81	1.02%	507,532
Sep 21, 2026	102.25	104.92	102.10	104.74	104.74	3.70%	274,008
Sep 18, 2026	101.70	102.04	100.31	101.00	101.00	-0.24%	307,736
Sep 17, 2026	100.83	101.60	100.48	101.24	101.24	1.84%	171,793
Sep 16, 2026	99.65	100.50	98.48	99.41	99.41	0.10%	242,920
Sep 15, 2026	99.64	100.02	99.00	99.31	99.31	-0.63%	133,492
Sep 14, 2026	98.49	100.44	98.13	99.94	99.94	0.41%	189,912
Sep 11, 2026	100.02	100.46	99.48	99.53	99.53	0.47%	142,300
Sep 10, 2026	99.06	100.18	98.60	99.06	99.06	-1.35%	406,488
Sep 9, 2026	100.95	101.12	100.35	100.42	100.42	-0.29%	183,631
Sep 8, 2026	100.43	101.29	99.91	100.72	100.72	0.40%	177,323
Sep 4, 2026	100.14	100.50	99.96	100.32	100.32	-0.05%	101,925
Sep 3, 2026	99.13	100.65	98.96	100.37	100.37	2.81%	193,168
Sep 2, 2026	97.79	98.31	97.18	97.63	97.63	-0.78%	287,457
Sep 1, 2026	99.42	99.75	98.00	98.40	98.40	-2.88%	778,972