J.J. Finance Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	46.10	48.31	46.10	48.31	48.31	5.00%	4,903
Feb 5, 2026	49.05	49.05	44.51	46.01	46.01	-1.52%	1,259
Feb 4, 2026	44.50	46.72	42.53	46.72	46.72	4.99%	1,101
Feb 3, 2026	40.32	44.56	40.32	44.50	44.50	4.85%	3,352
Feb 2, 2026	42.44	42.44	42.44	42.44	42.44	1.99%	15
Feb 1, 2026	43.02	43.02	41.61	41.61	41.61	-3.28%	18
Jan 30, 2026	42.46	45.51	41.50	43.02	43.02	-0.76%	6,817
Jan 29, 2026	44.71	46.10	42.10	43.35	43.35	-1.28%	7,159
Jan 28, 2026	40.52	44.71	40.52	43.91	43.91	3.10%	7,222
Jan 27, 2026	41.00	42.59	39.25	42.59	42.59	4.98%	5,540
Jan 23, 2026	40.50	40.57	39.20	40.57	40.57	4.99%	15,115
Jan 22, 2026	38.00	38.64	35.15	38.64	38.64	5.00%	1,394
Jan 21, 2026	39.49	39.49	35.75	36.80	36.80	-2.15%	3,027
Jan 20, 2026	37.61	37.61	34.05	37.61	37.61	5.00%	2,651
Jan 19, 2026	35.82	35.82	32.45	35.82	35.82	4.98%	665
Jan 14, 2026	32.51	34.12	32.51	34.12	34.12	4.98%	430
Jan 13, 2026	32.34	32.60	32.34	32.50	32.50	-	1,404
Jan 12, 2026	34.10	37.40	31.00	32.50	32.50	-4.41%	3,202
Jan 9, 2026	35.52	35.52	32.51	34.00	34.00	-4.28%	112
Jan 8, 2026	37.31	37.31	35.02	35.52	35.52	-2.90%	51
Jan 7, 2026	37.80	39.99	35.21	36.58	36.58	-3.48%	874
Jan 6, 2026	41.30	41.36	37.90	37.90	37.90	-8.39%	306
Jan 5, 2026	40.00	41.40	39.50	41.37	41.37	-0.29%	399
Jan 2, 2026	44.00	44.00	41.45	41.49	41.49	3.29%	1,442
Jan 1, 2026	40.95	40.95	37.00	40.17	40.17	6.24%	263
Dec 31, 2025	38.82	42.49	35.79	37.81	37.81	-2.60%	388
Dec 30, 2025	38.90	38.90	38.82	38.82	38.82	-0.41%	216
Dec 29, 2025	36.23	39.80	36.23	38.98	38.98	7.06%	1,242
Dec 26, 2025	39.20	42.97	36.41	36.41	36.41	-7.12%	116
Dec 24, 2025	40.89	40.89	37.50	39.20	39.20	4.70%	5,666
Dec 23, 2025	39.48	39.48	36.00	37.44	37.44	4.00%	6,005
Dec 22, 2025	37.00	40.98	35.00	36.00	36.00	-4.26%	2,078
Dec 19, 2025	37.70	38.05	37.00	37.60	37.60	-0.27%	4,550
Dec 18, 2025	38.62	38.85	36.00	37.70	37.70	-2.38%	134
Dec 17, 2025	44.15	44.15	38.50	38.62	38.62	-4.57%	3,536
Dec 16, 2025	35.51	42.00	35.51	40.47	40.47	5.36%	1,296
Dec 15, 2025	33.26	40.53	33.26	38.41	38.41	4.15%	9,908
Dec 12, 2025	38.20	40.37	35.55	36.88	36.88	-3.46%	12,003
Dec 11, 2025	38.49	38.49	38.09	38.20	38.20	7.61%	200
Dec 10, 2025	35.50	35.50	35.50	35.50	35.50	-	20
Dec 9, 2025	38.55	38.55	35.50	35.50	35.50	1.28%	262
Dec 8, 2025	38.37	38.99	34.75	35.05	35.05	-8.65%	111
Dec 5, 2025	37.05	41.86	37.05	38.37	38.37	-5.33%	7,866
Dec 4, 2025	40.53	40.53	40.53	40.53	40.53	-2.01%	1
Dec 3, 2025	39.26	41.94	39.26	41.36	41.36	0.10%	77
Dec 2, 2025	39.85	42.50	39.51	41.32	41.32	3.38%	657
Dec 1, 2025	41.00	44.99	39.24	39.97	39.97	-8.30%	3,062
Nov 28, 2025	43.90	43.90	42.50	43.59	43.59	3.79%	154
Nov 27, 2025	38.50	44.50	38.50	42.00	42.00	-0.76%	466
Nov 26, 2025	42.99	43.20	41.00	42.32	42.32	-1.12%	867