Jindal Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	27.78	27.87	27.00	27.40	27.40	-1.58%	18,761
Feb 11, 2026	28.75	28.75	27.75	27.84	27.84	-3.00%	31,383
Feb 10, 2026	28.22	29.29	28.22	28.70	28.70	-0.55%	17,830
Feb 9, 2026	28.30	29.02	28.10	28.86	28.86	2.05%	12,602
Feb 6, 2026	28.70	28.74	27.80	28.28	28.28	-1.60%	17,492
Feb 5, 2026	30.30	30.57	28.61	28.74	28.74	-3.62%	130,290
Feb 4, 2026	28.41	31.80	27.77	29.82	29.82	8.36%	495,348
Feb 3, 2026	26.88	28.82	26.00	27.52	27.52	10.26%	215,188
Feb 2, 2026	25.18	25.28	24.32	24.96	24.96	-0.87%	19,302
Feb 1, 2026	25.29	25.60	24.87	25.18	25.18	-0.55%	5,729
Jan 30, 2026	24.00	25.50	24.00	25.32	25.32	1.93%	13,421
Jan 29, 2026	25.34	26.08	24.49	24.84	24.84	-1.97%	38,092
Jan 28, 2026	23.75	26.25	23.75	25.34	25.34	7.69%	249,937
Jan 27, 2026	23.91	24.18	23.43	23.53	23.53	-0.88%	19,578
Jan 23, 2026	24.70	24.90	23.63	23.74	23.74	-3.93%	13,879
Jan 22, 2026	24.06	24.96	24.03	24.71	24.71	2.74%	23,889
Jan 21, 2026	23.00	25.04	23.00	24.05	24.05	-3.88%	65,321
Jan 20, 2026	26.11	26.29	24.85	25.02	25.02	-5.01%	20,830
Jan 19, 2026	27.09	27.09	26.27	26.34	26.34	-2.77%	44,132
Jan 16, 2026	27.10	27.30	26.88	27.09	27.09	0.15%	22,169
Jan 14, 2026	27.30	27.48	26.95	27.05	27.05	-0.77%	12,461
Jan 13, 2026	27.20	28.50	27.03	27.26	27.26	0.48%	49,692
Jan 12, 2026	27.89	27.89	26.98	27.13	27.13	-2.72%	16,968
Jan 9, 2026	28.50	28.50	27.85	27.89	27.89	-2.17%	14,753
Jan 8, 2026	28.55	29.44	28.36	28.51	28.51	-2.06%	22,701
Jan 7, 2026	28.40	29.25	28.40	29.11	29.11	0.21%	9,943
Jan 6, 2026	29.39	29.39	28.64	29.05	29.05	-0.85%	18,505
Jan 5, 2026	29.22	30.01	29.00	29.30	29.30	-1.15%	21,629
Jan 2, 2026	28.89	29.85	28.73	29.64	29.64	2.42%	28,774
Jan 1, 2026	28.51	29.25	28.51	28.94	28.94	-0.89%	10,141
Dec 31, 2025	28.00	29.42	28.00	29.20	29.20	3.36%	26,112
Dec 30, 2025	28.56	29.14	28.06	28.25	28.25	-2.69%	22,912
Dec 29, 2025	29.10	29.37	28.75	29.03	29.03	0.07%	14,613
Dec 26, 2025	29.30	29.72	28.90	29.01	29.01	-1.09%	13,315
Dec 24, 2025	29.25	30.70	29.15	29.33	29.33	-1.71%	17,202
Dec 23, 2025	29.60	30.43	29.47	29.84	29.84	0.81%	7,555
Dec 22, 2025	29.01	29.82	29.01	29.60	29.60	0.61%	13,237
Dec 19, 2025	28.40	29.60	28.40	29.42	29.42	3.52%	18,174
Dec 18, 2025	30.24	30.24	28.30	28.42	28.42	-1.86%	36,335
Dec 17, 2025	29.75	29.75	28.81	28.96	28.96	-2.59%	13,327
Dec 16, 2025	30.00	30.10	29.61	29.73	29.73	-1.75%	14,473
Dec 15, 2025	30.17	30.38	29.82	30.26	30.26	-0.13%	19,351
Dec 12, 2025	29.80	30.40	29.80	30.30	30.30	1.71%	21,980
Dec 11, 2025	31.74	31.74	29.16	29.79	29.79	-0.47%	26,226
Dec 10, 2025	31.39	31.42	29.60	29.93	29.93	-1.32%	28,449
Dec 9, 2025	29.70	30.54	29.20	30.33	30.33	2.02%	19,470
Dec 8, 2025	31.55	31.60	29.54	29.73	29.73	-5.77%	54,960
Dec 5, 2025	32.01	32.04	31.50	31.55	31.55	-1.90%	7,478
Dec 4, 2025	32.18	32.49	32.03	32.16	32.16	-0.50%	3,464
Dec 3, 2025	32.67	33.18	32.10	32.32	32.32	-1.07%	14,530