NJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.44	49.44	48.99	49.00	49.00	-0.87%	388,487
Feb 20, 2025	49.53	49.53	49.27	49.43	49.43	-0.04%	16,930
Feb 19, 2025	49.45	49.55	49.33	49.45	49.45	-0.06%	48,333
Feb 18, 2025	49.64	49.64	49.34	49.48	49.48	0.14%	19,101
Feb 14, 2025	49.34	49.44	49.34	49.41	49.41	0.14%	7,257
Feb 13, 2025	49.11	49.34	49.11	49.34	49.34	0.60%	11,921
Feb 12, 2025	48.84	49.06	48.81	49.05	49.05	0.01%	18,620
Feb 11, 2025	49.03	49.06	48.89	49.04	49.04	-0.10%	6,712
Feb 10, 2025	48.86	49.11	48.86	49.09	49.09	0.68%	19,980
Feb 7, 2025	48.98	49.20	48.75	48.76	48.76	-0.47%	34,757
Feb 6, 2025	48.97	49.12	48.93	48.99	48.99	-0.02%	32,861
Feb 5, 2025	48.73	49.00	48.70	49.00	49.00	0.27%	15,139
Feb 4, 2025	48.68	48.87	48.68	48.87	48.87	0.87%	195,844
Feb 3, 2025	48.20	48.66	48.20	48.45	48.45	-0.53%	57,915
Jan 31, 2025	48.94	49.04	48.65	48.71	48.71	-0.10%	31,800
Jan 30, 2025	48.75	48.80	48.49	48.76	48.76	0.21%	22,950
Jan 29, 2025	48.60	48.67	48.47	48.66	48.66	0.10%	50,204
Jan 28, 2025	48.29	48.74	48.21	48.61	48.61	0.68%	78,762
Jan 27, 2025	48.40	48.47	48.16	48.28	48.28	-1.43%	276,630
Jan 24, 2025	49.13	49.13	48.93	48.98	48.98	-0.24%	32,357
Jan 23, 2025	48.95	49.10	48.84	49.10	49.10	0.12%	62,343
Jan 22, 2025	48.95	49.14	48.95	49.04	49.04	0.51%	37,790
Jan 21, 2025	48.70	48.84	48.59	48.79	48.79	0.25%	74,630
Jan 17, 2025	48.73	48.73	48.52	48.67	48.67	0.79%	144,587
Jan 16, 2025	48.53	48.53	48.28	48.29	48.29	-0.27%	176,326
Jan 15, 2025	48.25	48.46	48.20	48.42	48.42	1.19%	122,056
Jan 14, 2025	48.00	48.03	47.65	47.85	47.85	0.12%	131,425
Jan 13, 2025	47.63	47.81	47.52	47.80	47.80	-0.18%	55,571
Jan 10, 2025	48.16	48.16	47.67	47.88	47.88	-0.81%	92,102
Jan 8, 2025	47.99	48.28	47.99	48.27	48.27	0.04%	108,668
Jan 7, 2025	48.70	48.70	48.18	48.25	48.25	-0.82%	145,114
Jan 6, 2025	48.63	48.77	48.54	48.65	48.65	0.48%	113,519
Jan 3, 2025	48.16	48.44	48.10	48.42	48.42	0.94%	575,299
Jan 2, 2025	48.22	48.31	47.77	47.97	47.97	-0.25%	464,318
Dec 31, 2024	48.10	48.11	47.92	48.09	48.09	0.06%	235,095
Dec 30, 2024	48.04	48.11	47.92	48.06	48.06	0.10%	192,149
Dec 27, 2024	48.06	48.08	47.91	48.01	48.01	0.04%	10,503
Dec 26, 2024	48.04	48.08	47.98	47.99	47.99	0.05%	4,952
Dec 24, 2024	47.94	48.01	47.90	47.97	47.97	-0.01%	8,148
Dec 23, 2024	47.90	48.04	47.90	47.97	47.97	0.04%	18,160
Dec 20, 2024	47.93	48.00	47.86	47.95	47.95	0.15%	65,854
Dec 19, 2024	47.97	47.97	47.80	47.88	47.88	0.01%	15,651
Dec 18, 2024	47.92	48.00	47.81	47.88	47.88	-0.21%	8,567
Dec 17, 2024	47.92	48.00	47.92	47.98	47.98	0.03%	11,691
Dec 16, 2024	48.00	48.00	47.89	47.96	47.96	0.13%	9,403
Dec 13, 2024	47.99	47.99	47.83	47.90	47.90	-0.01%	15,235
Dec 12, 2024	47.92	47.97	47.81	47.90	47.90	0.02%	9,252
Dec 11, 2024	47.81	47.99	47.79	47.90	47.90	-0.11%	10,962
Dec 10, 2024	47.79	47.97	47.77	47.95	47.95	0.17%	17,702
Dec 9, 2024	47.80	47.96	47.78	47.87	47.87	0.10%	8,172
Dec 6, 2024	47.95	47.95	47.77	47.82	47.82	-0.03%	16,736
Dec 5, 2024	47.73	47.89	47.73	47.84	47.84	0.07%	12,272
Dec 4, 2024	47.72	47.89	47.72	47.80	47.80	0.01%	20,796
Dec 3, 2024	47.71	47.85	47.69	47.80	47.80	0.18%	23,935
Dec 2, 2024	47.83	47.85	47.70	47.71	47.71	-0.01%	6,647
Nov 29, 2024	47.64	47.77	47.64	47.72	47.72	0.12%	2,268
Nov 27, 2024	47.57	47.71	47.53	47.66	47.66	0.13%	12,538
Nov 26, 2024	47.59	47.73	47.57	47.60	47.60	-0.03%	18,014
Nov 25, 2024	47.54	47.68	47.52	47.62	47.62	0.31%	4,495
Nov 22, 2024	47.45	47.57	47.45	47.47	47.47	0.09%	4,906
Nov 21, 2024	47.47	47.50	47.32	47.43	47.43	-0.03%	23,791
Nov 20, 2024	47.38	47.44	47.26	47.44	47.44	-0.03%	6,159
Nov 19, 2024	47.28	47.48	47.28	47.45	47.45	0.13%	5,338
Nov 18, 2024	47.38	47.45	47.23	47.39	47.39	0.28%	11,343
Nov 15, 2024	47.41	47.41	47.16	47.26	47.26	-0.38%	14,520
Nov 14, 2024	47.44	47.53	47.39	47.44	47.44	-0.13%	10,796
Nov 13, 2024	47.44	47.60	47.41	47.50	47.50	-0.02%	45,334
Nov 12, 2024	47.50	47.51	47.43	47.51	47.51	0.03%	3,095
Nov 11, 2024	47.41	47.53	47.40	47.50	47.50	0.02%	21,005
Nov 8, 2024	47.50	47.50	47.42	47.49	47.49	0.10%	6,560
Nov 7, 2024	47.39	47.44	47.34	47.44	47.44	0.33%	18,422
Nov 6, 2024	47.16	47.35	47.14	47.28	47.28	0.91%	8,780
Nov 5, 2024	46.65	46.89	46.65	46.86	46.86	0.37%	7,391
Nov 4, 2024	46.70	46.75	46.62	46.68	46.68	-0.03%	8,521
Nov 1, 2024	46.65	46.79	46.65	46.69	46.69	0.23%	9,270
Oct 31, 2024	46.72	46.72	46.51	46.58	46.58	-0.69%	12,684
Oct 30, 2024	46.90	46.99	46.88	46.91	46.91	-0.03%	4,880
Oct 29, 2024	46.83	47.00	46.83	46.92	46.92	0.28%	15,494
Oct 28, 2024	46.89	46.95	46.79	46.79	46.79	-0.09%	14,165
Oct 25, 2024	46.81	46.99	46.80	46.83	46.83	0.07%	7,653
Oct 24, 2024	46.77	46.80	46.67	46.80	46.80	0.25%	15,578
Oct 23, 2024	46.75	46.85	46.53	46.68	46.68	-0.49%	21,999
Oct 22, 2024	46.72	46.96	46.72	46.91	46.91	0.17%	5,705
Oct 21, 2024	46.82	46.90	46.75	46.83	46.83	0.03%	14,905
Oct 18, 2024	46.94	46.94	46.78	46.82	46.82	0.24%	2,393
Oct 17, 2024	46.96	46.96	46.67	46.71	46.71	0.14%	3,610
Oct 16, 2024	46.58	46.69	46.56	46.64	46.64	0.03%	4,792
Oct 15, 2024	46.75	46.79	46.54	46.63	46.63	-0.25%	11,228
Oct 14, 2024	46.66	46.80	46.66	46.75	46.75	0.12%	6,557
Oct 11, 2024	46.57	46.73	46.57	46.69	46.69	0.16%	30,333
Oct 10, 2024	46.52	46.62	46.52	46.62	46.62	0.06%	3,006
Oct 9, 2024	46.45	46.61	46.45	46.59	46.59	0.20%	9,838
Oct 8, 2024	46.37	46.50	46.37	46.50	46.50	0.33%	6,127
Oct 7, 2024	46.53	46.53	46.20	46.34	46.34	-0.22%	7,912
Oct 4, 2024	46.35	46.44	46.29	46.44	46.44	0.47%	12,742
Oct 3, 2024	46.19	46.23	46.13	46.23	46.23	-0.08%	20,243
Oct 2, 2024	46.13	46.32	46.13	46.27	46.27	0.07%	5,648
Oct 1, 2024	46.36	46.36	46.16	46.23	46.23	-0.48%	3,139
Sep 30, 2024	46.39	46.46	46.30	46.46	46.46	0.12%	2,845
Sep 27, 2024	46.43	46.44	46.36	46.40	46.40	-0.14%	4,606