Jaykay Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	159.05	168.05	157.35	167.40	167.40	5.75%	22,300
Jul 30, 2026	160.00	162.20	157.00	158.30	158.30	-1.31%	3,548
Jul 29, 2026	158.80	163.50	158.80	160.40	160.40	-0.99%	11,363
Jul 28, 2026	166.95	167.05	160.00	162.00	162.00	-3.83%	42,747
Jul 27, 2026	166.65	170.50	166.55	168.45	168.45	1.81%	7,951
Jul 24, 2026	166.80	166.80	161.30	165.45	165.45	1.35%	7,654
Jul 23, 2026	165.95	169.00	163.00	163.25	163.25	-1.83%	11,716
Jul 22, 2026	168.10	168.10	165.05	166.30	166.30	-1.04%	18,760
Jul 21, 2026	164.50	171.10	164.50	168.05	168.05	0.30%	13,566
Jul 20, 2026	169.35	169.70	165.85	167.55	167.55	-0.42%	8,154
Jul 17, 2026	170.70	171.00	167.35	168.25	168.25	-1.46%	18,294
Jul 16, 2026	175.00	175.40	170.25	170.75	170.75	-1.67%	9,301
Jul 15, 2026	175.00	176.00	171.85	173.65	173.65	1.05%	28,280
Jul 14, 2026	181.50	183.00	171.00	171.85	171.85	-6.37%	70,073
Jul 13, 2026	181.50	190.35	181.50	183.55	183.55	-0.70%	15,285
Jul 10, 2026	182.00	188.80	182.00	184.85	184.85	2.27%	67,627
Jul 9, 2026	169.35	184.05	169.35	180.75	180.75	6.73%	71,061
Jul 8, 2026	171.10	175.45	167.10	169.35	169.35	-3.45%	17,243
Jul 7, 2026	174.00	176.00	170.90	175.40	175.40	1.42%	15,472
Jul 6, 2026	181.85	181.95	171.05	172.95	172.95	-3.19%	32,251
Jul 3, 2026	178.00	182.50	177.10	178.65	178.65	1.42%	16,892
Jul 2, 2026	175.15	178.25	174.05	176.15	176.15	0.69%	20,979
Jul 1, 2026	173.70	179.15	173.05	174.95	174.95	-0.11%	11,427
Jun 30, 2026	174.65	177.25	173.90	175.15	175.15	0.78%	8,154
Jun 29, 2026	175.00	178.00	172.70	173.80	173.80	-0.83%	12,189
Jun 25, 2026	180.00	183.00	172.25	175.25	175.25	-3.23%	17,586
Jun 24, 2026	183.25	183.90	178.45	181.10	181.10	0.06%	20,035
Jun 23, 2026	189.50	189.50	179.70	181.00	181.00	-3.80%	18,786
Jun 22, 2026	184.70	190.50	183.70	188.15	188.15	2.12%	32,235
Jun 19, 2026	180.30	186.00	173.20	184.25	184.25	3.83%	64,694
Jun 18, 2026	179.00	182.30	175.50	177.45	177.45	-0.81%	33,553
Jun 17, 2026	172.85	180.55	172.00	178.90	178.90	3.50%	24,665
Jun 16, 2026	167.95	174.00	167.95	172.85	172.85	2.95%	21,077
Jun 15, 2026	175.25	176.90	166.50	167.90	167.90	-2.10%	27,173
Jun 12, 2026	174.00	174.55	170.20	171.50	171.50	0.85%	25,092
Jun 11, 2026	172.00	174.40	169.05	170.05	170.05	-2.24%	17,619
Jun 10, 2026	180.95	181.45	173.25	173.95	173.95	-3.15%	15,908
Jun 9, 2026	176.50	182.35	176.50	179.60	179.60	1.27%	19,991
Jun 8, 2026	175.00	183.50	175.00	177.35	177.35	-1.42%	13,540
Jun 5, 2026	181.90	183.25	178.10	179.90	179.90	-0.17%	23,672
Jun 4, 2026	183.00	186.00	180.00	180.20	180.20	-0.63%	33,305
Jun 3, 2026	178.20	183.50	175.45	181.35	181.35	2.00%	50,362
Jun 2, 2026	165.35	184.00	163.35	177.80	177.80	4.99%	98,398
Jun 1, 2026	174.65	174.65	165.00	169.35	169.35	-2.17%	90,039
May 29, 2026	207.40	207.40	171.00	173.10	173.10	-19.00%	320,009
May 27, 2026	199.00	215.95	198.30	213.70	213.70	6.34%	153,727
May 26, 2026	200.10	205.00	195.80	200.95	200.95	1.72%	103,779
May 25, 2026	176.00	208.85	172.85	197.55	197.55	13.50%	306,693
May 22, 2026	170.70	175.85	167.75	174.05	174.05	1.99%	16,962
May 21, 2026	160.90	175.00	160.90	170.65	170.65	7.67%	56,378